Table Data - Nasdaq Emerging Markets: Asia Consumer Products and Services Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Consumer Products and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 194.59 |
| 2001-04-02 | 192.93 |
| 2001-04-03 | 191.99 |
| 2001-04-04 | 190.47 |
| 2001-04-05 | 190.27 |
| 2001-04-06 | 192.33 |
| 2001-04-09 | 189.40 |
| 2001-04-10 | 189.65 |
| 2001-04-11 | 188.75 |
| 2001-04-12 | 187.40 |
| 2001-04-13 | . |
| 2001-04-16 | 185.04 |
| 2001-04-17 | 185.89 |
| 2001-04-18 | 187.70 |
| 2001-04-19 | 190.09 |
| 2001-04-20 | 191.44 |
| 2001-04-23 | 191.85 |
| 2001-04-24 | 190.95 |
| 2001-04-25 | 190.60 |
| 2001-04-26 | 187.16 |
| 2001-04-27 | 186.37 |
| 2001-04-30 | 186.90 |
| 2001-05-01 | 187.19 |
| 2001-05-02 | 185.21 |
| 2001-05-03 | 186.71 |
| 2001-05-04 | 184.43 |
| 2001-05-07 | 183.88 |
| 2001-05-08 | 182.60 |
| 2001-05-09 | 184.84 |
| 2001-05-10 | 182.73 |
| 2001-05-11 | 183.19 |
| 2001-05-14 | 181.85 |
| 2001-05-15 | 181.70 |
| 2001-05-16 | 182.54 |
| 2001-05-17 | 183.99 |
| 2001-05-18 | 183.25 |
| 2001-05-21 | 179.91 |
| 2001-05-22 | 180.68 |
| 2001-05-23 | 183.84 |
| 2001-05-24 | 183.94 |
| 2001-05-25 | 183.46 |
| 2001-05-28 | . |
| 2001-05-29 | 184.46 |
| 2001-05-30 | 184.31 |
| 2001-05-31 | 185.06 |
| 2001-06-01 | 181.49 |
| 2001-06-04 | 178.94 |
| 2001-06-05 | 177.95 |
| 2001-06-06 | 179.69 |
| 2001-06-07 | 178.39 |
| 2001-06-08 | 178.55 |
| 2001-06-11 | 179.37 |
| 2001-06-12 | 180.15 |
| 2001-06-13 | 180.41 |
| 2001-06-14 | 179.87 |
| 2001-06-15 | 181.15 |
| 2001-06-18 | 181.06 |
| 2001-06-19 | 183.21 |
| 2001-06-20 | 184.23 |
| 2001-06-21 | 184.16 |
| 2001-06-22 | 183.76 |
| 2001-06-25 | 182.22 |
| 2001-06-26 | 181.96 |
| 2001-06-27 | 181.46 |
| 2001-06-28 | 179.40 |
| 2001-06-29 | 182.29 |
| 2001-07-02 | 180.42 |
| 2001-07-03 | 181.15 |
| 2001-07-04 | . |
| 2001-07-05 | 179.43 |
| 2001-07-06 | 180.38 |
| 2001-07-09 | 180.72 |
| 2001-07-10 | 180.78 |
| 2001-07-11 | 179.34 |
| 2001-07-12 | 182.74 |
| 2001-07-13 | 184.19 |
| 2001-07-16 | 183.05 |
| 2001-07-17 | 182.71 |
| 2001-07-18 | 178.65 |
| 2001-07-19 | 176.69 |
| 2001-07-20 | 177.99 |
| 2001-07-23 | 176.98 |
| 2001-07-24 | 176.02 |
| 2001-07-25 | 177.46 |
| 2001-07-26 | 178.37 |
| 2001-07-27 | 177.58 |
| 2001-07-30 | 177.60 |
| 2001-07-31 | 178.56 |
| 2001-08-01 | 176.22 |
| 2001-08-02 | 176.31 |
| 2001-08-03 | 177.82 |
| 2001-08-06 | 177.02 |
| 2001-08-07 | 175.80 |
| 2001-08-08 | 177.26 |
| 2001-08-09 | 177.40 |
| 2001-08-10 | 177.49 |
| 2001-08-13 | 179.03 |
| 2001-08-14 | 181.72 |
| 2001-08-15 | 181.92 |
| 2001-08-16 | 184.79 |
| 2001-08-17 | 182.39 |
| 2001-08-20 | 181.72 |
| 2001-08-21 | 183.55 |
| 2001-08-22 | 183.67 |
| 2001-08-23 | 183.76 |
| 2001-08-24 | 181.20 |
| 2001-08-27 | 181.25 |
| 2001-08-28 | 180.42 |
| 2001-08-29 | 181.14 |
| 2001-08-30 | 182.06 |
| 2001-08-31 | 181.25 |
| 2001-09-03 | . |
| 2001-09-04 | 181.56 |
| 2001-09-05 | 180.86 |
| 2001-09-06 | 177.71 |
| 2001-09-07 | 176.84 |
| 2001-09-10 | 175.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 156.37 |
| 2001-09-18 | 161.69 |
| 2001-09-19 | 164.39 |
| 2001-09-20 | 163.64 |
| 2001-09-21 | 157.39 |
| 2001-09-24 | 158.19 |
| 2001-09-25 | 156.49 |
| 2001-09-26 | 157.97 |
| 2001-09-27 | 159.70 |
| 2001-09-28 | 162.16 |
| 2001-10-01 | 163.13 |
| 2001-10-02 | 161.15 |
| 2001-10-03 | 162.04 |
| 2001-10-04 | 163.26 |
| 2001-10-05 | 163.48 |
| 2001-10-08 | 160.04 |
| 2001-10-09 | 162.42 |
| 2001-10-10 | 168.39 |
| 2001-10-11 | 170.15 |
| 2001-10-12 | 168.47 |
| 2001-10-15 | 167.93 |
| 2001-10-16 | 169.43 |
| 2001-10-17 | 171.29 |
| 2001-10-18 | 168.33 |
| 2001-10-19 | 169.15 |
| 2001-10-22 | 167.69 |
| 2001-10-23 | 170.21 |
| 2001-10-24 | 169.35 |
| 2001-10-25 | 169.11 |
| 2001-10-26 | 169.62 |
| 2001-10-29 | 169.09 |
| 2001-10-30 | 166.88 |
| 2001-10-31 | 169.17 |
| 2001-11-01 | 171.12 |
| 2001-11-02 | 169.60 |
| 2001-11-05 | 168.44 |
| 2001-11-06 | 170.25 |
| 2001-11-07 | 169.63 |
| 2001-11-08 | 170.29 |
| 2001-11-09 | 169.49 |
| 2001-11-12 | 170.94 |
| 2001-11-13 | 170.22 |
| 2001-11-14 | 171.57 |
| 2001-11-15 | 173.59 |
| 2001-11-16 | 174.57 |
| 2001-11-19 | 177.54 |
| 2001-11-20 | 176.09 |
| 2001-11-21 | 178.27 |
| 2001-11-22 | . |
| 2001-11-23 | 178.14 |
| 2001-11-26 | 179.51 |
| 2001-11-27 | 178.01 |
| 2001-11-28 | 174.29 |
| 2001-11-29 | 173.41 |
| 2001-11-30 | 174.66 |
| 2001-12-03 | 176.71 |
| 2001-12-04 | 178.96 |
| 2001-12-05 | 182.17 |
| 2001-12-06 | 184.06 |
| 2001-12-07 | 185.69 |
| 2001-12-10 | 186.75 |
| 2001-12-11 | 185.92 |
| 2001-12-12 | 187.22 |
| 2001-12-13 | 184.74 |
| 2001-12-14 | 183.89 |
| 2001-12-17 | 184.10 |
| 2001-12-18 | 181.19 |
| 2001-12-19 | 179.31 |
| 2001-12-20 | 180.99 |
| 2001-12-21 | 177.97 |
| 2001-12-24 | 178.79 |
| 2001-12-25 | . |
| 2001-12-26 | 180.76 |
| 2001-12-27 | 179.95 |
| 2001-12-28 | 182.63 |
| 2001-12-31 | 186.50 |
| 2002-01-01 | . |
| 2002-01-02 | 187.08 |
| 2002-01-03 | 185.60 |
| 2002-01-04 | 186.86 |
| 2002-01-07 | 186.44 |
| 2002-01-08 | 185.42 |
| 2002-01-09 | 185.29 |
| 2002-01-10 | 184.75 |
| 2002-01-11 | 186.64 |
| 2002-01-14 | 185.31 |
| 2002-01-15 | 182.69 |
| 2002-01-16 | 181.56 |
| 2002-01-17 | 182.73 |
| 2002-01-18 | 182.61 |
| 2002-01-21 | . |
| 2002-01-22 | 184.14 |
| 2002-01-23 | 187.68 |
| 2002-01-24 | 189.67 |
| 2002-01-25 | 192.21 |
| 2002-01-28 | 191.52 |
| 2002-01-29 | 190.26 |
| 2002-01-30 | 189.57 |
| 2002-01-31 | 191.24 |
| 2002-02-01 | 190.16 |
| 2002-02-04 | 189.06 |
| 2002-02-05 | 188.65 |
| 2002-02-06 | 190.15 |
| 2002-02-07 | 190.05 |
| 2002-02-08 | 192.43 |
| 2002-02-11 | 193.98 |
| 2002-02-12 | 192.43 |
| 2002-02-13 | 192.89 |
| 2002-02-14 | 197.70 |
| 2002-02-15 | 197.30 |
| 2002-02-18 | . |
| 2002-02-19 | 199.30 |
| 2002-02-20 | 197.27 |
| 2002-02-21 | 198.24 |
| 2002-02-22 | 197.57 |
| 2002-02-25 | 195.79 |
| 2002-02-26 | 196.51 |
| 2002-02-27 | 200.61 |
| 2002-02-28 | 201.75 |
| 2002-03-01 | 205.62 |
| 2002-03-04 | 203.77 |
| 2002-03-05 | 203.00 |
| 2002-03-06 | 203.81 |
| 2002-03-07 | 206.05 |
| 2002-03-08 | 204.64 |
| 2002-03-11 | 204.45 |
| 2002-03-12 | 203.06 |
| 2002-03-13 | 204.89 |
| 2002-03-14 | 205.49 |
| 2002-03-15 | 203.91 |
| 2002-03-18 | 205.04 |
| 2002-03-19 | 204.40 |
| 2002-03-20 | 204.92 |
| 2002-03-21 | 204.35 |
| 2002-03-22 | 204.98 |
| 2002-03-25 | 205.81 |
| 2002-03-26 | 205.25 |
| 2002-03-27 | 204.59 |
| 2002-03-28 | 203.83 |
| 2002-03-29 | . |
| 2002-04-01 | 202.24 |
| 2002-04-02 | 202.85 |
| 2002-04-03 | 203.08 |
| 2002-04-04 | 204.51 |
| 2002-04-05 | 204.31 |
| 2002-04-08 | 204.01 |
| 2002-04-09 | 201.56 |
| 2002-04-10 | 199.46 |
| 2002-04-11 | 199.65 |
| 2002-04-12 | 200.43 |
| 2002-04-15 | 201.48 |
| 2002-04-16 | 199.92 |
| 2002-04-17 | 203.76 |
| 2002-04-18 | 202.67 |
| 2002-04-19 | 202.29 |
| 2002-04-22 | 204.30 |
| 2002-04-23 | 203.90 |
| 2002-04-24 | 205.50 |
| 2002-04-25 | 203.42 |
| 2002-04-26 | 202.71 |
| 2002-04-29 | 200.31 |
| 2002-04-30 | 199.98 |
| 2002-05-01 | 199.98 |
| 2002-05-02 | 199.36 |
| 2002-05-03 | 201.77 |
| 2002-05-06 | 199.30 |
| 2002-05-07 | 201.02 |
| 2002-05-08 | 203.46 |
| 2002-05-09 | 203.37 |
| 2002-05-10 | 202.85 |
| 2002-05-13 | 201.84 |
| 2002-05-14 | 200.87 |
| 2002-05-15 | 202.21 |
| 2002-05-16 | 200.70 |
| 2002-05-17 | 203.13 |
| 2002-05-20 | 199.75 |
| 2002-05-21 | 194.68 |
| 2002-05-22 | 196.48 |
| 2002-05-23 | 193.04 |
| 2002-05-24 | 199.08 |
| 2002-05-27 | . |
| 2002-05-28 | 198.04 |
| 2002-05-29 | 196.58 |
| 2002-05-30 | 197.03 |
| 2002-05-31 | 195.90 |
| 2002-06-03 | 195.74 |
| 2002-06-04 | 197.68 |
| 2002-06-05 | 199.59 |
| 2002-06-06 | 199.10 |
| 2002-06-07 | 197.14 |
| 2002-06-10 | 198.41 |
| 2002-06-11 | 198.75 |
| 2002-06-12 | 199.67 |
| 2002-06-13 | 199.74 |
| 2002-06-14 | 198.81 |
| 2002-06-17 | 197.91 |
| 2002-06-18 | 196.47 |
| 2002-06-19 | 191.17 |
| 2002-06-20 | 193.49 |
| 2002-06-21 | 194.80 |
| 2002-06-24 | 195.03 |
| 2002-06-25 | 192.42 |
| 2002-06-26 | 188.61 |
| 2002-06-27 | 189.13 |
| 2002-06-28 | 193.08 |
| 2002-07-01 | 191.91 |
| 2002-07-02 | 192.57 |
| 2002-07-03 | 193.20 |
| 2002-07-04 | . |
| 2002-07-05 | 198.84 |
| 2002-07-08 | 198.63 |
| 2002-07-09 | 199.61 |
| 2002-07-10 | 197.98 |
| 2002-07-11 | 195.97 |
| 2002-07-12 | 199.64 |
| 2002-07-15 | 198.88 |
| 2002-07-16 | 196.96 |
| 2002-07-17 | 196.06 |
| 2002-07-18 | 196.58 |
| 2002-07-19 | 195.33 |
| 2002-07-22 | 190.66 |
| 2002-07-23 | 192.62 |
| 2002-07-24 | 188.74 |
| 2002-07-25 | 189.90 |
| 2002-07-26 | 184.73 |
| 2002-07-29 | 184.99 |
| 2002-07-30 | 188.06 |
| 2002-07-31 | 186.92 |
| 2002-08-01 | 186.10 |
| 2002-08-02 | 188.14 |
| 2002-08-05 | 184.42 |
| 2002-08-06 | 181.75 |
| 2002-08-07 | 183.81 |
| 2002-08-08 | 181.74 |
| 2002-08-09 | 184.12 |
| 2002-08-12 | 183.67 |
| 2002-08-13 | 186.27 |
| 2002-08-14 | 189.13 |
| 2002-08-15 | 189.06 |
| 2002-08-16 | 191.93 |
| 2002-08-19 | 190.85 |
| 2002-08-20 | 192.93 |
| 2002-08-21 | 192.20 |
| 2002-08-22 | 192.34 |
| 2002-08-23 | 193.25 |
| 2002-08-26 | 193.02 |
| 2002-08-27 | 192.12 |
| 2002-08-28 | 190.90 |
| 2002-08-29 | 191.30 |
| 2002-08-30 | 193.56 |
| 2002-09-02 | . |
| 2002-09-03 | 191.04 |
| 2002-09-04 | 189.79 |
| 2002-09-05 | 190.37 |
| 2002-09-06 | 187.34 |
| 2002-09-09 | 186.51 |
| 2002-09-10 | 189.45 |
| 2002-09-11 | 191.46 |
| 2002-09-12 | 192.37 |
| 2002-09-13 | 189.52 |
| 2002-09-16 | 186.79 |
| 2002-09-17 | 190.28 |
| 2002-09-18 | 187.34 |
| 2002-09-19 | 187.73 |
| 2002-09-20 | 186.68 |
| 2002-09-23 | 183.34 |
| 2002-09-24 | 182.30 |
| 2002-09-25 | 179.02 |
| 2002-09-26 | 178.69 |
| 2002-09-27 | 179.76 |
| 2002-09-30 | 177.83 |
| 2002-10-01 | 177.64 |
| 2002-10-02 | 176.64 |
| 2002-10-03 | 175.33 |
| 2002-10-04 | 176.12 |
| 2002-10-07 | 172.03 |
| 2002-10-08 | 172.90 |
| 2002-10-09 | 171.03 |
| 2002-10-10 | 167.28 |
| 2002-10-11 | 166.82 |
| 2002-10-14 | 169.16 |
| 2002-10-15 | 172.98 |
| 2002-10-16 | 175.12 |
| 2002-10-17 | 177.04 |
| 2002-10-18 | 181.53 |
| 2002-10-21 | 181.36 |
| 2002-10-22 | 179.65 |
| 2002-10-23 | 184.49 |
| 2002-10-24 | 182.09 |
| 2002-10-25 | 181.31 |
| 2002-10-28 | 182.52 |
| 2002-10-29 | 182.27 |
| 2002-10-30 | 181.36 |
| 2002-10-31 | 183.15 |
| 2002-11-01 | 181.40 |
| 2002-11-04 | 184.97 |
| 2002-11-05 | 184.74 |
| 2002-11-06 | 186.85 |
| 2002-11-07 | 188.14 |
| 2002-11-08 | 189.29 |
| 2002-11-11 | 187.86 |
| 2002-11-12 | 187.28 |
| 2002-11-13 | 187.95 |
| 2002-11-14 | 188.03 |
| 2002-11-15 | 193.59 |
| 2002-11-18 | 193.59 |
| 2002-11-19 | 194.42 |
| 2002-11-20 | 193.89 |
| 2002-11-21 | 193.74 |
| 2002-11-22 | 195.36 |
| 2002-11-25 | 197.58 |
| 2002-11-26 | 198.44 |
| 2002-11-27 | 199.81 |
| 2002-11-28 | . |
| 2002-11-29 | 200.13 |
| 2002-12-02 | 201.18 |
| 2002-12-03 | 203.08 |
| 2002-12-04 | 200.70 |
| 2002-12-05 | 201.65 |
| 2002-12-06 | 202.88 |
| 2002-12-09 | 203.91 |
| 2002-12-10 | 203.54 |
| 2002-12-11 | 201.25 |
| 2002-12-12 | 204.14 |
| 2002-12-13 | 203.20 |
| 2002-12-16 | 201.86 |
| 2002-12-17 | 202.15 |
| 2002-12-18 | 204.26 |
| 2002-12-19 | 205.10 |
| 2002-12-20 | 204.80 |
| 2002-12-23 | 202.38 |
| 2002-12-24 | 201.31 |
| 2002-12-25 | . |
| 2002-12-26 | 200.51 |
| 2002-12-27 | 199.21 |
| 2002-12-30 | 195.92 |
| 2002-12-31 | 196.80 |
| 2003-01-01 | . |
| 2003-01-02 | 196.96 |
| 2003-01-03 | 202.04 |
| 2003-01-06 | 205.02 |
| 2003-01-07 | 204.28 |
| 2003-01-08 | 207.08 |
| 2003-01-09 | 205.88 |
| 2003-01-10 | 206.06 |
| 2003-01-13 | 208.54 |
| 2003-01-14 | 208.43 |
| 2003-01-15 | 209.38 |
| 2003-01-16 | 208.52 |
| 2003-01-17 | 205.65 |
| 2003-01-20 | . |
| 2003-01-21 | 204.19 |
| 2003-01-22 | 204.07 |
| 2003-01-23 | 206.38 |
| 2003-01-24 | 205.41 |
| 2003-01-27 | 202.09 |
| 2003-01-28 | 202.81 |
| 2003-01-29 | 201.15 |
| 2003-01-30 | 202.09 |
| 2003-01-31 | 202.85 |
| 2003-02-03 | 202.73 |
| 2003-02-04 | 202.99 |
| 2003-02-05 | 201.72 |
| 2003-02-06 | 201.21 |
| 2003-02-07 | 197.70 |
| 2003-02-10 | 194.67 |
| 2003-02-11 | 193.33 |
| 2003-02-12 | 194.58 |
| 2003-02-13 | 191.78 |
| 2003-02-14 | 189.78 |
| 2003-02-17 | . |
| 2003-02-18 | 195.33 |
| 2003-02-19 | 194.60 |
| 2003-02-20 | 193.89 |
| 2003-02-21 | 193.67 |
| 2003-02-24 | 196.27 |
| 2003-02-25 | 192.38 |
| 2003-02-26 | 193.59 |
| 2003-02-27 | 194.10 |
| 2003-02-28 | 193.42 |
| 2003-03-03 | 195.84 |
| 2003-03-04 | 195.51 |
| 2003-03-05 | 192.91 |
| 2003-03-06 | 190.84 |
| 2003-03-07 | 187.13 |
| 2003-03-10 | 185.07 |
| 2003-03-11 | 183.74 |
| 2003-03-12 | 184.78 |
| 2003-03-13 | 185.15 |
| 2003-03-14 | 188.98 |
| 2003-03-17 | 185.85 |
| 2003-03-18 | 189.85 |
| 2003-03-19 | 189.46 |
| 2003-03-20 | 192.96 |
| 2003-03-21 | 193.36 |
| 2003-03-24 | 190.46 |
| 2003-03-25 | 189.31 |
| 2003-03-26 | 190.65 |
| 2003-03-27 | 189.42 |
| 2003-03-28 | 189.99 |
| 2003-03-31 | 186.34 |
| 2003-04-01 | 186.45 |
| 2003-04-02 | 187.67 |
| 2003-04-03 | 188.88 |
| 2003-04-04 | 191.60 |
| 2003-04-07 | 195.90 |
| 2003-04-08 | 195.22 |
| 2003-04-09 | 192.93 |
| 2003-04-10 | 195.56 |
| 2003-04-11 | 195.19 |
| 2003-04-14 | 195.18 |
| 2003-04-15 | 195.65 |
| 2003-04-16 | 198.91 |
| 2003-04-17 | 197.42 |
| 2003-04-18 | . |
| 2003-04-21 | 198.62 |
| 2003-04-22 | 195.10 |
| 2003-04-23 | 193.90 |
| 2003-04-24 | 188.35 |
| 2003-04-25 | 183.82 |
| 2003-04-28 | 184.19 |
| 2003-04-29 | 188.04 |
| 2003-04-30 | 188.63 |
| 2003-05-01 | 188.66 |
| 2003-05-02 | 187.44 |
| 2003-05-05 | 187.91 |
| 2003-05-06 | 190.18 |
| 2003-05-07 | 193.90 |
| 2003-05-08 | 193.01 |
| 2003-05-09 | 193.54 |
| 2003-05-12 | 195.92 |
| 2003-05-13 | 194.61 |
| 2003-05-14 | 195.14 |
| 2003-05-15 | 196.03 |
| 2003-05-16 | 195.99 |
| 2003-05-19 | 195.53 |
| 2003-05-20 | 196.82 |
| 2003-05-21 | 196.03 |
| 2003-05-22 | 196.21 |
| 2003-05-23 | 197.82 |
| 2003-05-26 | . |
| 2003-05-27 | 200.76 |
| 2003-05-28 | 202.16 |
| 2003-05-29 | 202.60 |
| 2003-05-30 | 202.84 |
| 2003-06-02 | 206.74 |
| 2003-06-03 | 205.46 |
| 2003-06-04 | 206.48 |
| 2003-06-05 | 208.53 |
| 2003-06-06 | 209.02 |
| 2003-06-09 | 211.62 |
| 2003-06-10 | 212.44 |
| 2003-06-11 | 213.30 |
| 2003-06-12 | 214.76 |
| 2003-06-13 | 214.82 |
| 2003-06-16 | 214.26 |
| 2003-06-17 | 216.32 |
| 2003-06-18 | 218.55 |
| 2003-06-19 | 218.79 |
| 2003-06-20 | 218.88 |
| 2003-06-23 | 216.67 |
| 2003-06-24 | 215.59 |
| 2003-06-25 | 219.19 |
| 2003-06-26 | 221.01 |
| 2003-06-27 | 220.23 |
| 2003-06-30 | 220.83 |
| 2003-07-01 | 222.84 |
| 2003-07-02 | 224.22 |
| 2003-07-03 | 223.49 |
| 2003-07-04 | . |
| 2003-07-07 | 226.00 |
| 2003-07-08 | 227.77 |
| 2003-07-09 | 226.29 |
| 2003-07-10 | 225.29 |
| 2003-07-11 | 225.26 |
| 2003-07-14 | 227.54 |
| 2003-07-15 | 225.62 |
| 2003-07-16 | 226.85 |
| 2003-07-17 | 224.34 |
| 2003-07-18 | 221.94 |
| 2003-07-21 | 220.70 |
| 2003-07-22 | 221.29 |
| 2003-07-23 | 223.00 |
| 2003-07-24 | 226.61 |
| 2003-07-25 | 227.77 |
| 2003-07-28 | 232.06 |
| 2003-07-29 | 231.03 |
| 2003-07-30 | 228.61 |
| 2003-07-31 | 229.33 |
| 2003-08-01 | 229.61 |
| 2003-08-04 | 230.88 |
| 2003-08-05 | 227.83 |
| 2003-08-06 | 225.24 |
| 2003-08-07 | 228.35 |
| 2003-08-08 | 229.07 |
| 2003-08-11 | 230.60 |
| 2003-08-12 | 231.63 |
| 2003-08-13 | 236.97 |
| 2003-08-14 | 239.94 |
| 2003-08-15 | 240.36 |
| 2003-08-18 | 242.73 |
| 2003-08-19 | 244.91 |
| 2003-08-20 | 245.97 |
| 2003-08-21 | 250.05 |
| 2003-08-22 | 250.97 |
| 2003-08-25 | 248.85 |
| 2003-08-26 | 250.43 |
| 2003-08-27 | 250.13 |
| 2003-08-28 | 249.48 |
| 2003-08-29 | 252.00 |
| 2003-09-01 | . |
| 2003-09-02 | 257.52 |
| 2003-09-03 | 254.45 |
| 2003-09-04 | 254.80 |
| 2003-09-05 | 256.93 |
| 2003-09-08 | 259.41 |
| 2003-09-09 | 258.10 |
| 2003-09-10 | 257.16 |
| 2003-09-11 | 255.57 |
| 2003-09-12 | 254.93 |
| 2003-09-15 | 251.45 |
| 2003-09-16 | 254.63 |
| 2003-09-17 | 254.22 |
| 2003-09-18 | 249.30 |
| 2003-09-19 | 250.65 |
| 2003-09-22 | 246.52 |
| 2003-09-23 | 249.34 |
| 2003-09-24 | 253.23 |
| 2003-09-25 | 249.27 |
| 2003-09-26 | 248.08 |
| 2003-09-29 | 247.32 |
| 2003-09-30 | 248.27 |
| 2003-10-01 | 249.05 |
| 2003-10-02 | 251.88 |
| 2003-10-03 | 253.10 |
| 2003-10-06 | 255.61 |
| 2003-10-07 | 255.21 |
| 2003-10-08 | 254.35 |
| 2003-10-09 | 259.64 |
| 2003-10-10 | 261.97 |
| 2003-10-13 | 265.39 |
| 2003-10-14 | 261.60 |
| 2003-10-15 | 261.66 |
| 2003-10-16 | 267.06 |
| 2003-10-17 | 266.63 |
| 2003-10-20 | 267.77 |
| 2003-10-21 | 265.40 |
| 2003-10-22 | 265.50 |
| 2003-10-23 | 258.30 |
| 2003-10-24 | 257.95 |
| 2003-10-27 | 258.39 |
| 2003-10-28 | 259.80 |
| 2003-10-29 | 261.20 |
| 2003-10-30 | 262.60 |
| 2003-10-31 | 262.97 |
| 2003-11-03 | 265.53 |
| 2003-11-04 | 267.66 |
| 2003-11-05 | 268.89 |
| 2003-11-06 | 264.40 |
| 2003-11-07 | 264.85 |
| 2003-11-10 | 263.61 |
| 2003-11-11 | 262.83 |
| 2003-11-12 | 263.19 |
| 2003-11-13 | 264.32 |
| 2003-11-14 | 263.62 |
| 2003-11-17 | 261.02 |
| 2003-11-18 | 260.44 |
| 2003-11-19 | 255.97 |
| 2003-11-20 | 254.45 |
| 2003-11-21 | 257.07 |
| 2003-11-24 | 254.21 |
| 2003-11-25 | 255.49 |
| 2003-11-26 | 257.79 |
| 2003-11-27 | . |
| 2003-11-28 | 258.51 |
| 2003-12-01 | 262.39 |
| 2003-12-02 | 262.93 |
| 2003-12-03 | 262.55 |
| 2003-12-04 | 263.44 |
| 2003-12-05 | 263.09 |
| 2003-12-08 | 263.04 |
| 2003-12-09 | 264.97 |
| 2003-12-10 | 267.14 |
| 2003-12-11 | 266.10 |
| 2003-12-12 | 268.11 |
| 2003-12-15 | 272.06 |
| 2003-12-16 | 271.14 |
| 2003-12-17 | 267.53 |
| 2003-12-18 | 268.25 |
| 2003-12-19 | 269.06 |
| 2003-12-22 | 269.63 |
| 2003-12-23 | 269.17 |
| 2003-12-24 | 269.60 |
| 2003-12-25 | . |
| 2003-12-26 | 269.30 |
| 2003-12-29 | 272.41 |
| 2003-12-30 | 274.79 |
| 2003-12-31 | 275.35 |
| 2004-01-01 | . |
| 2004-01-02 | 280.70 |
| 2004-01-05 | 284.07 |
| 2004-01-06 | 283.24 |
| 2004-01-07 | 282.48 |
| 2004-01-08 | 284.05 |
| 2004-01-09 | 288.87 |
| 2004-01-12 | 291.64 |
| 2004-01-13 | 291.79 |
| 2004-01-14 | 294.48 |
| 2004-01-15 | 292.83 |
| 2004-01-16 | 292.64 |
| 2004-01-19 | . |
| 2004-01-20 | 293.09 |
| 2004-01-21 | 292.06 |
| 2004-01-22 | 289.47 |
| 2004-01-23 | 289.38 |
| 2004-01-26 | 290.77 |
| 2004-01-27 | 296.36 |
| 2004-01-28 | 292.60 |
| 2004-01-29 | 287.79 |
| 2004-01-30 | 288.82 |
| 2004-02-02 | 289.97 |
| 2004-02-03 | 288.35 |
| 2004-02-04 | 287.98 |
| 2004-02-05 | 289.68 |
| 2004-02-06 | 290.96 |
| 2004-02-09 | 296.18 |
| 2004-02-10 | 298.04 |
| 2004-02-11 | 298.96 |
| 2004-02-12 | 297.57 |
| 2004-02-13 | 302.01 |
| 2004-02-16 | . |
| 2004-02-17 | 303.81 |
| 2004-02-18 | 302.49 |
| 2004-02-19 | 300.72 |
| 2004-02-20 | 299.87 |
| 2004-02-23 | 298.34 |
| 2004-02-24 | 297.26 |
| 2004-02-25 | 297.33 |
| 2004-02-26 | 296.78 |
| 2004-02-27 | 298.75 |
| 2004-03-01 | 301.00 |
| 2004-03-02 | 305.03 |
| 2004-03-03 | 300.80 |
| 2004-03-04 | 302.72 |
| 2004-03-05 | 302.82 |
| 2004-03-08 | 302.00 |
| 2004-03-09 | 301.61 |
| 2004-03-10 | 296.47 |
| 2004-03-11 | 295.96 |
| 2004-03-12 | 292.97 |
| 2004-03-15 | 290.31 |
| 2004-03-16 | 288.61 |
| 2004-03-17 | 289.60 |
| 2004-03-18 | 292.42 |
| 2004-03-19 | 295.01 |
| 2004-03-22 | 287.20 |
| 2004-03-23 | 284.47 |
| 2004-03-24 | 284.00 |
| 2004-03-25 | 282.44 |
| 2004-03-26 | 285.26 |
| 2004-03-29 | 292.24 |
| 2004-03-30 | 291.94 |
| 2004-03-31 | 293.46 |
| 2004-04-01 | 296.45 |
| 2004-04-02 | 297.34 |
| 2004-04-05 | 298.90 |
| 2004-04-06 | 300.60 |
| 2004-04-07 | 301.55 |
| 2004-04-08 | 303.38 |
| 2004-04-09 | . |
| 2004-04-12 | 304.95 |
| 2004-04-13 | 305.57 |
| 2004-04-14 | 304.85 |
| 2004-04-15 | 302.62 |
| 2004-04-16 | 301.35 |
| 2004-04-19 | 304.92 |
| 2004-04-20 | 305.09 |
| 2004-04-21 | 306.49 |
| 2004-04-22 | 305.29 |
| 2004-04-23 | 305.48 |
| 2004-04-26 | 303.68 |
| 2004-04-27 | 301.06 |
| 2004-04-28 | 296.71 |
| 2004-04-29 | 289.20 |
| 2004-04-30 | 285.88 |
| 2004-05-03 | 283.11 |
| 2004-05-04 | 284.62 |
| 2004-05-05 | 281.43 |
| 2004-05-06 | 279.24 |
| 2004-05-07 | 278.15 |
| 2004-05-10 | 265.15 |
| 2004-05-11 | 262.16 |
| 2004-05-12 | 267.83 |
| 2004-05-13 | 263.22 |
| 2004-05-14 | 257.62 |
| 2004-05-17 | 240.32 |
| 2004-05-18 | 248.62 |
| 2004-05-19 | 259.19 |
| 2004-05-20 | 257.75 |
| 2004-05-21 | 262.88 |
| 2004-05-24 | 264.97 |
| 2004-05-25 | 264.18 |
| 2004-05-26 | 263.34 |
| 2004-05-27 | 267.89 |
| 2004-05-28 | 269.26 |
| 2004-05-31 | . |
| 2004-06-01 | 267.61 |
| 2004-06-02 | 264.24 |
| 2004-06-03 | 257.23 |
| 2004-06-04 | 258.36 |
| 2004-06-07 | 265.44 |
| 2004-06-08 | 265.53 |
| 2004-06-09 | 263.16 |
| 2004-06-10 | 259.12 |
| 2004-06-11 | . |
| 2004-06-14 | 249.36 |
| 2004-06-15 | 251.01 |
| 2004-06-16 | 249.86 |
| 2004-06-17 | 250.47 |
| 2004-06-18 | 244.05 |
| 2004-06-21 | 243.16 |
| 2004-06-22 | 242.79 |
| 2004-06-23 | 243.67 |
| 2004-06-24 | 249.40 |
| 2004-06-25 | 253.30 |
| 2004-06-28 | 252.14 |
| 2004-06-29 | 252.68 |
| 2004-06-30 | 254.04 |
| 2004-07-01 | 254.51 |
| 2004-07-02 | 252.41 |
| 2004-07-05 | . |
| 2004-07-06 | 254.55 |
| 2004-07-07 | 257.08 |
| 2004-07-08 | 254.17 |
| 2004-07-09 | 258.84 |
| 2004-07-12 | 260.42 |
| 2004-07-13 | 259.54 |
| 2004-07-14 | 254.14 |
| 2004-07-15 | 251.10 |
| 2004-07-16 | 252.84 |
| 2004-07-19 | 253.94 |
| 2004-07-20 | 248.97 |
| 2004-07-21 | 252.45 |
| 2004-07-22 | 249.45 |
| 2004-07-23 | 248.75 |
| 2004-07-26 | 249.34 |
| 2004-07-27 | 249.38 |
| 2004-07-28 | 249.72 |
| 2004-07-29 | 246.98 |
| 2004-07-30 | 247.48 |
| 2004-08-02 | 246.33 |
| 2004-08-03 | 246.56 |
| 2004-08-04 | 244.12 |
| 2004-08-05 | 248.34 |
| 2004-08-06 | 247.63 |
| 2004-08-09 | 249.12 |
| 2004-08-10 | 249.48 |
| 2004-08-11 | 247.90 |
| 2004-08-12 | 247.56 |
| 2004-08-13 | 248.41 |
| 2004-08-16 | 248.54 |
| 2004-08-17 | 248.57 |
| 2004-08-18 | 248.60 |
| 2004-08-19 | 254.48 |
| 2004-08-20 | 253.82 |
| 2004-08-23 | 254.32 |
| 2004-08-24 | 254.65 |
| 2004-08-25 | 255.91 |
| 2004-08-26 | 259.14 |
| 2004-08-27 | 259.25 |
| 2004-08-30 | 259.74 |
| 2004-08-31 | 260.95 |
| 2004-09-01 | 265.25 |
| 2004-09-02 | 265.02 |
| 2004-09-03 | 265.13 |
| 2004-09-06 | . |
| 2004-09-07 | 267.55 |
| 2004-09-08 | 267.99 |
| 2004-09-09 | 269.46 |
| 2004-09-10 | 272.86 |
| 2004-09-13 | 277.26 |
| 2004-09-14 | 275.92 |
| 2004-09-15 | 276.37 |
| 2004-09-16 | 278.66 |
| 2004-09-17 | 278.58 |
| 2004-09-20 | 282.13 |
| 2004-09-21 | 281.88 |
| 2004-09-22 | 278.79 |
| 2004-09-23 | 278.15 |
| 2004-09-24 | 278.64 |
| 2004-09-27 | 277.22 |
| 2004-09-28 | 275.19 |
| 2004-09-29 | 275.46 |
| 2004-09-30 | 278.68 |
| 2004-10-01 | 282.07 |
| 2004-10-04 | 286.81 |
| 2004-10-05 | 286.32 |
| 2004-10-06 | 283.96 |
| 2004-10-07 | 284.05 |
| 2004-10-08 | 284.70 |
| 2004-10-11 | 285.68 |
| 2004-10-12 | 278.83 |
| 2004-10-13 | 278.18 |
| 2004-10-14 | 275.54 |
| 2004-10-15 | 277.61 |
| 2004-10-18 | 277.94 |
| 2004-10-19 | 277.53 |
| 2004-10-20 | 274.51 |
| 2004-10-21 | 274.54 |
| 2004-10-22 | 275.24 |
| 2004-10-25 | 273.51 |
| 2004-10-26 | 272.44 |
| 2004-10-27 | 270.47 |
| 2004-10-28 | 274.95 |
| 2004-10-29 | 276.65 |
| 2004-11-01 | 276.63 |
| 2004-11-02 | 280.85 |
| 2004-11-03 | 283.62 |
| 2004-11-04 | 283.63 |
| 2004-11-05 | 289.38 |
| 2004-11-08 | 289.71 |
| 2004-11-09 | 290.20 |
| 2004-11-10 | 291.48 |
| 2004-11-11 | 291.64 |
| 2004-11-12 | 294.77 |
| 2004-11-15 | 297.18 |
| 2004-11-16 | 295.73 |
| 2004-11-17 | 301.63 |
| 2004-11-18 | 297.90 |
| 2004-11-19 | 297.79 |
| 2004-11-22 | 294.59 |
| 2004-11-23 | 295.59 |
| 2004-11-24 | 302.76 |
| 2004-11-25 | . |
| 2004-11-26 | 299.62 |
| 2004-11-29 | 303.54 |
| 2004-11-30 | 307.16 |
| 2004-12-01 | 306.54 |
| 2004-12-02 | 309.97 |
| 2004-12-03 | 309.67 |
| 2004-12-06 | 310.33 |
| 2004-12-07 | 310.82 |
| 2004-12-08 | 308.92 |
| 2004-12-09 | 306.26 |
| 2004-12-10 | 300.81 |
| 2004-12-13 | 300.60 |
| 2004-12-14 | 301.96 |
| 2004-12-15 | 306.17 |
| 2004-12-16 | 309.16 |
| 2004-12-17 | 306.92 |
| 2004-12-20 | 308.01 |
| 2004-12-21 | 309.41 |
| 2004-12-22 | 308.95 |
| 2004-12-23 | 309.44 |
| 2004-12-24 | . |
| 2004-12-27 | 310.40 |
| 2004-12-28 | 311.85 |
| 2004-12-29 | 316.65 |
| 2004-12-30 | 318.09 |
| 2004-12-31 | 320.93 |
| 2005-01-03 | 322.45 |
| 2005-01-04 | 321.17 |
| 2005-01-05 | 319.53 |
| 2005-01-06 | 316.41 |
| 2005-01-07 | 315.95 |
| 2005-01-10 | 314.54 |
| 2005-01-11 | 316.77 |
| 2005-01-12 | 316.34 |
| 2005-01-13 | 316.82 |
| 2005-01-14 | 319.56 |
| 2005-01-17 | . |
| 2005-01-18 | 323.47 |
| 2005-01-19 | 323.11 |
| 2005-01-20 | 324.49 |
| 2005-01-21 | 323.31 |
| 2005-01-24 | 323.36 |
| 2005-01-25 | 320.80 |
| 2005-01-26 | 322.79 |
| 2005-01-27 | 326.69 |
#2005-01-28| 327.79
#2005-01-31| 329.53
#2005-02-01| 328.79
#2005-02-02| 328.95
#2005-02-03| 330.04
#2005-02-04| 331.64
#2005-02-07| 333.84
#2005-02-08| 331.90
#2005-02-09| 331.66
#2005-02-10| 329.24
#2005-02-11| 329.85
#2005-02-14| 332.81
#2005-02-15| 332.96
#2005-02-16| 331.52
#2005-02-17| 331.66
#2005-02-18| 332.39
#2005-02-21| .
#2005-02-22| 338.14
#2005-02-23| 335.14
#2005-02-24| 336.96
#2005-02-25| 338.12
#2005-02-28| 339.40
#2005-03-01| 342.78
#2005-03-02| 340.84
#2005-03-03| 342.82
#2005-03-04| 341.97
#2005-03-07| 340.32
#2005-03-08| 336.06
#2005-03-09| 337.18
#2005-03-10| 334.89
#2005-03-11| 337.68
#2005-03-14| 335.78
#2005-03-15| 329.07
#2005-03-16| 327.73
#2005-03-17| 324.71
#2005-03-18| 325.83
#2005-03-21| 325.52
#2005-03-22| 324.13
#2005-03-23| 322.53
#2005-03-24| 320.93
#2005-03-25| .
#2005-03-28| 324.47
#2005-03-29| 316.69
#2005-03-30| 316.72
#2005-03-31| 321.70
#2005-04-01| 326.36
#2005-04-04| 324.70
#2005-04-05| 324.28
#2005-04-06| 327.09
#2005-04-07| 326.62
#2005-04-08| 328.34
#2005-04-11| 326.70
#2005-04-12| 327.32
#2005-04-13| 328.11
#2005-04-14| 324.20
#2005-04-15| 318.83
#2005-04-18| 314.01
#2005-04-19| 317.65
#2005-04-20| 320.59
#2005-04-21| 321.98
#2005-04-22| 322.91
#2005-04-25| 323.64
#2005-04-26| 323.49
#2005-04-27| 324.12
#2005-04-28| 325.97
#2005-04-29| 325.81
#2005-05-02| 324.12
#2005-05-03| 324.10
#2005-05-04| 329.40
#2005-05-05| 330.67
#2005-05-06| 331.57
#2005-05-09| 330.38
#2005-05-10| 330.49
#2005-05-11| 330.78
#2005-05-12| 328.88
#2005-05-13| 328.92
#2005-05-16| 328.73
#2005-05-17| 328.58
#2005-05-18| 328.58
#2005-05-19| 331.30
#2005-05-20| 331.37
#2005-05-23| 329.93
#2005-05-24| 332.02
#2005-05-25| 332.17
#2005-05-26| 334.14
#2005-05-27| 340.03
#2005-05-30| .
#2005-05-31| 342.39
#2005-06-01| 339.65
#2005-06-02| 339.46
#2005-06-03| 343.48
#2005-06-06| 344.50
#2005-06-07| 342.98
#2005-06-08| 345.67
#2005-06-09| 348.45
#2005-06-10| 347.76
#2005-06-13| 347.24
#2005-06-14| 347.31
#2005-06-15| 350.12
#2005-06-16| 350.74
#2005-06-17| 350.90
#2005-06-20| 347.94
#2005-06-21| 348.61
#2005-06-22| 352.04
#2005-06-23| 352.71
#2005-06-24| 353.49
#2005-06-27| 353.53
#2005-06-28| 349.90
#2005-06-29| 349.08
#2005-06-30| 349.12
#2005-07-01| 352.36
#2005-07-04| .
#2005-07-05| 348.49
#2005-07-06| 351.23
#2005-07-07| 350.40
#2005-07-08| 350.46
#2005-07-11| 353.57
#2005-07-12| 354.60
#2005-07-13| 354.55
#2005-07-14| 356.70
#2005-07-15| 355.41
#2005-07-18| 358.32
#2005-07-19| 356.88
#2005-07-20| 355.97
#2005-07-21| 355.91
#2005-07-22| 361.01
#2005-07-25| 363.20
#2005-07-26| 363.42
#2005-07-27| 363.06
#2005-07-28| 363.74
#2005-07-29| 363.65
#2005-08-01| 364.97
#2005-08-02| 367.78
#2005-08-03| 369.13
#2005-08-04| 369.60
#2005-08-05| 368.02
#2005-08-08| 365.13
#2005-08-09| 366.89
#2005-08-10| 367.72
#2005-08-11| 370.48
#2005-08-12| 372.51
#2005-08-15| 369.63
#2005-08-16| 370.01
#2005-08-17| 370.69
#2005-08-18| 369.21
#2005-08-19| 367.89
#2005-08-22| 369.99
#2005-08-23| 368.83
#2005-08-24| 366.26
#2005-08-25| 367.41
#2005-08-26| 366.55
#2005-08-29| 360.29
#2005-08-30| 361.86
#2005-08-31| 362.51
#2005-09-01| 369.20
#2005-09-02| 370.67
#2005-09-05| .
#2005-09-06| 373.65
#2005-09-07| 373.70
#2005-09-08| 373.22
#2005-09-09| 375.59
#2005-09-12| 379.40
#2005-09-13| 379.28
#2005-09-14| 378.21
#2005-09-15| 379.10
#2005-09-16| 380.56
#2005-09-19| 383.22
#2005-09-20| 382.79
#2005-09-21| 386.92
#2005-09-22| 383.93
#2005-09-23| 380.90
#2005-09-26| 385.89
#2005-09-27| 384.09
#2005-09-28| 386.88
#2005-09-29| 388.77
#2005-09-30| 389.13
#2005-10-03| 390.48
#2005-10-04| 393.19
#2005-10-05| 388.36
#2005-10-06| 381.12
#2005-10-07| 381.94
#2005-10-10| 384.37
#2005-10-11| 383.57
#2005-10-12| 380.41
#2005-10-13| 377.18
#2005-10-14| 375.40
#2005-10-17| 370.97
#2005-10-18| 369.28
#2005-10-19| 360.39
#2005-10-20| 358.66
#2005-10-21| 363.32
#2005-10-24| 359.42
#2005-10-25| 361.61
#2005-10-26| 363.46
#2005-10-27| 363.31
#2005-10-28| 358.62
#2005-10-31| 365.34
#2005-11-01| 369.35
#2005-11-02| 374.88
#2005-11-03| 375.90
#2005-11-04| 374.13
#2005-11-07| 374.15
#2005-11-08| 375.91
#2005-11-09| 380.93
#2005-11-10| 382.50
#2005-11-11| 389.39
#2005-11-14| 389.36
#2005-11-15| 387.63
#2005-11-16| 387.42
#2005-11-17| 387.87
#2005-11-18| 389.76
#2005-11-21| 386.73
#2005-11-22| 382.30
#2005-11-23| 390.41
#2005-11-24| .
#2005-11-25| 400.93
#2005-11-28| 404.10
#2005-11-29| 401.51
#2005-11-30| 404.05
#2005-12-01| 408.98
#2005-12-02| 412.47
#2005-12-05| 411.08
#2005-12-06| 412.52
#2005-12-07| 414.93
#2005-12-08| 413.50
#2005-12-09| 414.70
#2005-12-12| 416.38
#2005-12-13| 419.16
#2005-12-14| 422.01
#2005-12-15| 419.90
#2005-12-16| 420.14
#2005-12-19| 431.16
#2005-12-20| 429.73
#2005-12-21| 430.54
#2005-12-22| 432.77
#2005-12-23| 437.39
#2005-12-26| .
#2005-12-27| 436.54
#2005-12-28| 433.57
#2005-12-29| 434.76
#2005-12-30| 437.01
#2006-01-02| .
#2006-01-03| 443.43
#2006-01-04| 447.53
#2006-01-05| 447.38
#2006-01-06| 449.92
#2006-01-09| 452.12
#2006-01-10| 447.01
#2006-01-11| 449.71
#2006-01-12| 456.16
#2006-01-13| 454.66
#2006-01-16| .
#2006-01-17| 447.11
#2006-01-18| 439.54
#2006-01-19| 444.03
#2006-01-20| 439.17
#2006-01-23| 439.51
#2006-01-24| 447.59
#2006-01-25| 453.11
#2006-01-26| 453.00
#2006-01-27| 457.20
#2006-01-30| 455.84
#2006-01-31| 460.25
#2006-02-01| 458.39
#2006-02-02| 459.08
#2006-02-03| 459.86
#2006-02-06| 475.84
#2006-02-07| 473.02
#2006-02-08| 466.48
#2006-02-09| 469.21
#2006-02-10| 480.59
#2006-02-13| 471.53
#2006-02-14| 479.06
#2006-02-15| 482.93
#2006-02-16| 483.86
#2006-02-17| 481.74
#2006-02-20| .
#2006-02-21| 484.93
#2006-02-22| 478.40
#2006-02-23| 482.13
#2006-02-24| 488.47
#2006-02-27| 491.60
#2006-02-28| 494.25
#2006-03-01| 497.08
#2006-03-02| 499.53
#2006-03-03| 493.38
#2006-03-06| 496.14
#2006-03-07| 490.48
#2006-03-08| 483.98
#2006-03-09| 486.70
#2006-03-10| 492.64
#2006-03-13| 493.54
#2006-03-14| 490.58
#2006-03-15| 492.83
#2006-03-16| 493.33
#2006-03-17| 492.37
#2006-03-20| 493.69
#2006-03-21| 492.83
#2006-03-22| 485.73
#2006-03-23| 487.80
#2006-03-24| 490.55
#2006-03-27| 499.32
#2006-03-28| 499.41
#2006-03-29| 503.44
#2006-03-30| 505.99
#2006-03-31| 509.33
#2006-04-03| 513.85
#2006-04-04| 519.80
#2006-04-05| 528.11
#2006-04-06| 534.45
#2006-04-07| 529.15
#2006-04-10| 527.14
#2006-04-11| 525.81
#2006-04-12| 516.58
#2006-04-13| 517.05
#2006-04-14| .
#2006-04-17| 526.57
#2006-04-18| 529.65
#2006-04-19| 532.79
#2006-04-20| 532.12
#2006-04-21| 533.19
#2006-04-24| 535.21
#2006-04-25| 529.13
#2006-04-26| 537.81
#2006-04-27| 539.92
#2006-04-28| 536.96
#2006-05-01| 539.80
#2006-05-02| 542.56
#2006-05-03| 544.30
#2006-05-04| 548.17
#2006-05-05| 545.00
#2006-05-08| 548.52
#2006-05-09| 546.54
#2006-05-10| 547.90
#2006-05-11| 542.49
#2006-05-12| 535.90
#2006-05-15| 518.49
#2006-05-16| 515.29
#2006-05-17| 527.45
#2006-05-18| 505.39
#2006-05-19| 497.57
#2006-05-22| 480.28
#2006-05-23| 483.91
#2006-05-24| 477.37
#2006-05-25| 479.67
#2006-05-26| 489.68
#2006-05-29| .
#2006-05-30| 484.73
#2006-05-31| 476.92
#2006-06-01| 464.06
#2006-06-02| 473.11
#2006-06-05| 464.84
#2006-06-06| 457.42
#2006-06-07| 446.95
#2006-06-08| 424.25
#2006-06-09| 436.92
#2006-06-12| 431.56
#2006-06-13| 416.55
#2006-06-14| 419.76
#2006-06-15| 424.08
#2006-06-16| 441.50
#2006-06-19| 439.00
#2006-06-20| 428.78
#2006-06-21| 429.46
#2006-06-22| 434.98
#2006-06-23| 434.76
#2006-06-26| 431.63
#2006-06-27| 440.48
#2006-06-28| 440.22
#2006-06-29| 445.43
#2006-06-30| 462.71
#2006-07-03| 466.38
#2006-07-04| .
#2006-07-05| 464.26
#2006-07-06| 460.41
#2006-07-07| 459.43
#2006-07-10| 468.02
#2006-07-11| 465.54
#2006-07-12| 466.33
#2006-07-13| 464.73
#2006-07-14| 455.68
#2006-07-17| 445.63
#2006-07-18| 440.24
#2006-07-19| 437.26
#2006-07-20| 450.34
#2006-07-21| 445.74
#2006-07-24| 441.77
#2006-07-25| 447.76
#2006-07-26| 449.18
#2006-07-27| 453.55
#2006-07-28| 453.08
#2006-07-31| 452.57
#2006-08-01| 452.38
#2006-08-02| 455.36
#2006-08-03| 454.41
#2006-08-04| 454.34
#2006-08-07| 453.48
#2006-08-08| 460.21
#2006-08-09| 470.09
#2006-08-10| 469.82
#2006-08-11| 466.09
#2006-08-14| 468.62
#2006-08-15| 468.21
#2006-08-16| 471.89
#2006-08-17| 477.27
#2006-08-18| 475.51
#2006-08-21| 472.82
#2006-08-22| 475.56
#2006-08-23| 470.32
#2006-08-24| 468.12
#2006-08-25| 470.65
#2006-08-28| 465.60
#2006-08-29| 471.85
#2006-08-30| 473.77
#2006-08-31| 475.72
#2006-09-01| 478.24
#2006-09-04| .
#2006-09-05| 484.86
#2006-09-06| 484.39
#2006-09-07| 481.09
#2006-09-08| 483.37
#2006-09-11| 474.71
#2006-09-12| 473.42
#2006-09-13| 477.87
#2006-09-14| 483.76
#2006-09-15| 487.48
#2006-09-18| 496.96
#2006-09-19| 495.95
#2006-09-20| 495.46
#2006-09-21| 501.96
#2006-09-22| 495.37
#2006-09-25| 494.08
#2006-09-26| 492.81
#2006-09-27| 494.36
#2006-09-28| 493.23
#2006-09-29| 496.11
#2006-10-02| 497.15
#2006-10-03| 497.96
#2006-10-04| 491.60
#2006-10-05| 495.17
#2006-10-06| 493.81
#2006-10-09| 485.42
#2006-10-10| 487.59
#2006-10-11| 486.99
#2006-10-12| 489.21
#2006-10-13| 495.80
#2006-10-16| 499.61
#2006-10-17| 495.96
#2006-10-18| 495.38
#2006-10-19| 494.54
#2006-10-20| 495.33
#2006-10-23| 496.07
#2006-10-24| 499.44
#2006-10-25| 499.53
#2006-10-26| 501.20
#2006-10-27| 502.20
#2006-10-30| 501.67
#2006-10-31| 507.09
#2006-11-01| 512.67
#2006-11-02| 517.87
#2006-11-03| 518.48
#2006-11-06| 521.22
#2006-11-07| 520.77
#2006-11-08| 516.06
#2006-11-09| 519.42
#2006-11-10| 518.82
#2006-11-13| 518.20
#2006-11-14| 518.39
#2006-11-15| 516.52
#2006-11-16| 518.91
#2006-11-17| 514.31
#2006-11-20| 513.66
#2006-11-21| 520.32
#2006-11-22| 521.67
#2006-11-23| .
#2006-11-24| 522.08
#2006-11-27| 524.12
#2006-11-28| 523.03
#2006-11-29| 530.07
#2006-11-30| 534.53
#2006-12-01| 539.02
#2006-12-04| 541.77
#2006-12-05| 540.16
#2006-12-06| 542.00
#2006-12-07| 541.53
#2006-12-08| 536.58
#2006-12-11| 529.32
#2006-12-12| 523.28
#2006-12-13| 523.30
#2006-12-14| 534.27
#2006-12-15| 535.88
#2006-12-18| 534.68
#2006-12-19| 524.09
#2006-12-20| 529.81
#2006-12-21| 526.83
#2006-12-22| 527.07
#2006-12-25| .
#2006-12-26| 531.99
#2006-12-27| 534.59
#2006-12-28| 538.24
#2006-12-29| 540.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 538.15
#2007-01-04| 531.35
#2007-01-05| 527.18
#2007-01-08| 521.38
#2007-01-09| 520.95
#2007-01-10| 512.58
#2007-01-11| 517.10
#2007-01-12| 525.74
#2007-01-15| .
#2007-01-16| 528.77
#2007-01-17| 528.59
#2007-01-18| 530.98
#2007-01-19| 528.64
#2007-01-22| 531.00
#2007-01-23| 529.34
#2007-01-24| 532.55
#2007-01-25| 532.47
#2007-01-26| 530.08
#2007-01-29| 525.57
#2007-01-30| 524.91
#2007-01-31| 522.58
#2007-02-01| 527.99
#2007-02-02| 534.62
#2007-02-05| 537.54
#2007-02-06| 538.17
#2007-02-07| 540.20
#2007-02-08| 538.24
#2007-02-09| 537.89
#2007-02-12| 534.32
#2007-02-13| 532.63
#2007-02-14| 536.13
#2007-02-15| 539.37
#2007-02-16| 541.84
#2007-02-19| .
#2007-02-20| 538.04
#2007-02-21| 537.97
#2007-02-22| 541.16
#2007-02-23| 536.77
#2007-02-26| 539.59
#2007-02-27| 531.92
#2007-02-28| 525.61
#2007-03-01| 520.66
#2007-03-02| 515.04
#2007-03-05| 490.55
#2007-03-06| 498.35
#2007-03-07| 495.56
#2007-03-08| 506.64
#2007-03-09| 503.83
#2007-03-12| 502.92
#2007-03-13| 504.25
#2007-03-14| 491.74
#2007-03-15| 497.72
#2007-03-16| 497.10
#2007-03-19| 499.87
#2007-03-20| 504.06
#2007-03-21| 509.40
#2007-03-22| 515.25
#2007-03-23| 518.06
#2007-03-26| 520.58
#2007-03-27| 520.04
#2007-03-28| 518.97
#2007-03-29| 521.91
#2007-03-30| 528.59
#2007-04-02| 525.64
#2007-04-03| 528.76
#2007-04-04| 533.96
#2007-04-05| 537.18
#2007-04-06| .
#2007-04-09| 544.47
#2007-04-10| 548.39
#2007-04-11| 549.97
#2007-04-12| 550.99
#2007-04-13| 548.65
#2007-04-16| 560.10
#2007-04-17| 557.10
#2007-04-18| 558.35
#2007-04-19| 552.11
#2007-04-20| 559.97
#2007-04-23| 561.40
#2007-04-24| 562.17
#2007-04-25| 562.24
#2007-04-26| 562.56
#2007-04-27| 558.84
#2007-04-30| 555.26
#2007-05-01| 555.16
#2007-05-02| 555.95
#2007-05-03| 559.44
#2007-05-04| 565.71
#2007-05-07| 569.14
#2007-05-08| 568.81
#2007-05-09| 569.42
#2007-05-10| 571.56
#2007-05-11| 568.64
#2007-05-14| 575.31
#2007-05-15| 573.40
#2007-05-16| 578.30
#2007-05-17| 581.61
#2007-05-18| 582.16
#2007-05-21| 590.30
#2007-05-22| 593.41
#2007-05-23| 592.61
#2007-05-24| 591.26
#2007-05-25| 593.70
#2007-05-28| .
#2007-05-29| 601.95
#2007-05-30| 596.00
#2007-05-31| 601.40
#2007-06-01| 600.05
#2007-06-04| 599.25
#2007-06-05| 599.84
#2007-06-06| 598.54
#2007-06-07| 599.59
#2007-06-08| 592.96
#2007-06-11| 593.33
#2007-06-12| 599.26
#2007-06-13| 596.55
#2007-06-14| 606.65
#2007-06-15| 607.87
#2007-06-18| 610.54
#2007-06-19| 612.36
#2007-06-20| 612.91
#2007-06-21| 612.92
#2007-06-22| 606.62
#2007-06-25| 607.22
#2007-06-26| 607.95
#2007-06-27| 605.66
#2007-06-28| 610.61
#2007-06-29| 611.34
#2007-07-02| 617.78
#2007-07-03| 627.93
#2007-07-04| .
#2007-07-05| 637.87
#2007-07-06| 637.67
#2007-07-09| 637.73
#2007-07-10| 632.90
#2007-07-11| 631.30
#2007-07-12| 633.23
#2007-07-13| 644.44
#2007-07-16| 644.03
#2007-07-17| 647.22
#2007-07-18| 645.47
#2007-07-19| 648.82
#2007-07-20| 657.01
#2007-07-23| 659.79
#2007-07-24| 655.64
#2007-07-25| 662.54
#2007-07-26| 659.09
#2007-07-27| 641.67
#2007-07-30| 643.87
#2007-07-31| 656.37
#2007-08-01| 635.62
#2007-08-02| 634.96
#2007-08-03| 642.40
#2007-08-06| 633.76
#2007-08-07| 630.27
#2007-08-08| 641.66
#2007-08-09| 640.95
#2007-08-10| 621.34
#2007-08-13| 627.34
#2007-08-14| 623.99
#2007-08-15| 614.97
#2007-08-16| 575.18
#2007-08-17| 557.13
#2007-08-20| 583.13
#2007-08-21| 581.98
#2007-08-22| 594.92
#2007-08-23| 607.81
#2007-08-24| 605.98
#2007-08-27| 615.91
#2007-08-28| 615.39
#2007-08-29| 614.65
#2007-08-30| 624.82
#2007-08-31| 637.91
#2007-09-03| .
#2007-09-04| 633.48
#2007-09-05| 636.26
#2007-09-06| 643.52
#2007-09-07| 644.96
#2007-09-10| 644.25
#2007-09-11| 648.13
#2007-09-12| 645.78
#2007-09-13| 652.92
#2007-09-14| 660.10
#2007-09-17| 658.00
#2007-09-18| 652.32
#2007-09-19| 669.57
#2007-09-20| 676.64
#2007-09-21| 680.49
#2007-09-24| 682.24
#2007-09-25| 681.00
#2007-09-26| 684.60
#2007-09-27| 693.75
#2007-09-28| 695.19
#2007-10-01| 697.61
#2007-10-02| 707.40
#2007-10-03| 709.12
#2007-10-04| 704.92
#2007-10-05| 705.88
#2007-10-08| 705.25
#2007-10-09| 709.80
#2007-10-10| 715.32
#2007-10-11| 725.23
#2007-10-12| 711.47
#2007-10-15| 712.32
#2007-10-16| 704.20
#2007-10-17| 699.70
#2007-10-18| 703.10
#2007-10-19| 689.04
#2007-10-22| 674.86
#2007-10-23| 689.66
#2007-10-24| 685.25
#2007-10-25| 696.25
#2007-10-26| 709.99
#2007-10-29| 720.66
#2007-10-30| 719.85
#2007-10-31| 723.01
#2007-11-01| 717.14
#2007-11-02| 710.13
#2007-11-05| 708.42
#2007-11-06| 717.71
#2007-11-07| 723.75
#2007-11-08| 708.61
#2007-11-09| 705.60
#2007-11-12| 695.23
#2007-11-13| 696.14
#2007-11-14| 710.96
#2007-11-15| 703.12
#2007-11-16| 702.13
#2007-11-19| 695.29
#2007-11-20| 688.99
#2007-11-21| 667.17
#2007-11-22| .
#2007-11-23| 652.19
#2007-11-26| 672.40
#2007-11-27| 670.22
#2007-11-28| 669.73
#2007-11-29| 678.82
#2007-11-30| 684.24
#2007-12-03| 694.21
#2007-12-04| 702.75
#2007-12-05| 711.41
#2007-12-06| 711.80
#2007-12-07| 706.90
#2007-12-10| 705.27
#2007-12-11| 708.49
#2007-12-12| 710.73
#2007-12-13| 715.43
#2007-12-14| 716.89
#2007-12-17| 693.31
#2007-12-18| 689.54
#2007-12-19| 694.64
#2007-12-20| 685.07
#2007-12-21| 693.24
#2007-12-24| 703.66
#2007-12-25| .
#2007-12-26| 702.79
#2007-12-27| 714.06
#2007-12-28| 716.36
#2007-12-31| 724.65
#2008-01-01| .
#2008-01-02| 723.33
#2008-01-03| 721.71
#2008-01-04| 738.85
#2008-01-07| 741.88
#2008-01-08| 741.52
#2008-01-09| 736.34
#2008-01-10| 725.42
#2008-01-11| 719.03
#2008-01-14| 714.25
#2008-01-15| 709.07
#2008-01-16| 685.75
#2008-01-17| 694.15
#2008-01-18| 690.76
#2008-01-21| .
#2008-01-22| 622.73
#2008-01-23| 638.90
#2008-01-24| 638.70
#2008-01-25| 660.53
#2008-01-28| 641.66
#2008-01-29| 648.04
#2008-01-30| 638.32
#2008-01-31| 642.21
#2008-02-01| 652.52
#2008-02-04| 666.28
#2008-02-05| 670.34
#2008-02-06| 662.54
#2008-02-07| 657.19
#2008-02-08| 659.90
#2008-02-11| 638.86
#2008-02-12| 637.65
#2008-02-13| 640.63
#2008-02-14| 658.73
#2008-02-15| 659.20
#2008-02-18| .
#2008-02-19| 666.07
#2008-02-20| 654.14
#2008-02-21| 662.42
#2008-02-22| 657.87
#2008-02-25| 671.71
#2008-02-26| 671.73
#2008-02-27| 677.78
#2008-02-28| 682.54
#2008-02-29| 681.50
#2008-03-03| 667.71
#2008-03-04| 669.70
#2008-03-05| 676.65
#2008-03-06| 680.31
#2008-03-07| 664.18
#2008-03-10| 648.01
#2008-03-11| 656.72
#2008-03-12| 656.44
#2008-03-13| 637.03
#2008-03-14| 636.09
#2008-03-17| 607.99
#2008-03-18| 613.85
#2008-03-19| 626.40
#2008-03-20| 624.10
#2008-03-21| .
#2008-03-24| 635.11
#2008-03-25| 653.67
#2008-03-26| 656.06
#2008-03-27| 663.84
#2008-03-28| 675.21
#2008-03-31| 669.85
#2008-04-01| 669.23
#2008-04-02| 675.18
#2008-04-03| 675.36
#2008-04-04| 674.08
#2008-04-07| 688.75
#2008-04-08| 683.14
#2008-04-09| 681.73
#2008-04-10| 689.04
#2008-04-11| 691.55
#2008-04-14| 683.74
#2008-04-15| 686.59
#2008-04-16| 692.28
#2008-04-17| 692.94
#2008-04-18| 693.87
#2008-04-21| 703.71
#2008-04-22| 701.73
#2008-04-23| 704.49
#2008-04-24| 708.82
#2008-04-25| 711.59
#2008-04-28| 711.62
#2008-04-29| 710.27
#2008-04-30| 716.99
#2008-05-01| 717.15
#2008-05-02| 717.32
#2008-05-05| 716.90
#2008-05-06| 716.13
#2008-05-07| 709.52
#2008-05-08| 696.22
#2008-05-09| 690.82
#2008-05-12| 689.43
#2008-05-13| 695.91
#2008-05-14| 697.16
#2008-05-15| 709.65
#2008-05-16| 713.58
#2008-05-19| 710.27
#2008-05-20| 701.09
#2008-05-21| 700.98
#2008-05-22| 694.22
#2008-05-23| 685.26
#2008-05-26| .
#2008-05-27| 677.61
#2008-05-28| 678.41
#2008-05-29| 684.60
#2008-05-30| 688.66
#2008-06-02| 687.61
#2008-06-03| 680.27
#2008-06-04| 680.15
#2008-06-05| 681.30
#2008-06-06| 679.19
#2008-06-09| 665.21
#2008-06-10| 650.38
#2008-06-11| 652.67
#2008-06-12| 637.19
#2008-06-13| 637.80
#2008-06-16| 645.84
#2008-06-17| 650.44
#2008-06-18| 653.37
#2008-06-19| 638.39
#2008-06-20| 629.46
#2008-06-23| 619.93
#2008-06-24| 614.64
#2008-06-25| 616.19
#2008-06-26| 617.17
#2008-06-27| 596.85
#2008-06-30| 592.99
#2008-07-01| 583.76
#2008-07-02| 577.99
#2008-07-03| 567.57
#2008-07-04| .
#2008-07-07| 577.87
#2008-07-08| 568.52
#2008-07-09| 580.11
#2008-07-10| 580.28
#2008-07-11| 584.30
#2008-07-14| 581.30
#2008-07-15| 559.70
#2008-07-16| 559.81
#2008-07-17| 569.48
#2008-07-18| 570.77
#2008-07-21| 586.26
#2008-07-22| 587.54
#2008-07-23| 602.97
#2008-07-24| 613.26
#2008-07-25| 606.93
#2008-07-28| 608.75
#2008-07-29| 598.44
#2008-07-30| 602.82
#2008-07-31| 602.15
#2008-08-01| 600.17
#2008-08-04| 595.29
#2008-08-05| 595.32
#2008-08-06| 604.70
#2008-08-07| 606.11
#2008-08-08| 604.71
#2008-08-11| 610.57
#2008-08-12| 607.44
#2008-08-13| 600.39
#2008-08-14| 600.69
#2008-08-15| 600.34
#2008-08-18| 587.88
#2008-08-19| 579.62
#2008-08-20| 583.39
#2008-08-21| 573.63
#2008-08-22| 570.20
#2008-08-25| 568.35
#2008-08-26| 562.06
#2008-08-27| 568.55
#2008-08-28| 565.92
#2008-08-29| 568.97
#2008-09-01| .
#2008-09-02| 554.98
#2008-09-03| 549.61
#2008-09-04| 541.51
#2008-09-05| 535.00
#2008-09-08| 557.33
#2008-09-09| 542.74
#2008-09-10| 542.11
#2008-09-11| 522.73
#2008-09-12| 524.95
#2008-09-15| 516.95
#2008-09-16| 490.84
#2008-09-17| 496.92
#2008-09-18| 482.89
#2008-09-19| 508.72
#2008-09-22| 512.61
#2008-09-23| 509.63
#2008-09-24| 511.66
#2008-09-25| 509.04
#2008-09-26| 503.74
#2008-09-29| 493.54
#2008-09-30| 488.32
#2008-10-01| 494.10
#2008-10-02| 489.59
#2008-10-03| 486.88
#2008-10-06| 458.91
#2008-10-07| 449.21
#2008-10-08| 420.96
#2008-10-09| 422.28
#2008-10-10| 414.25
#2008-10-13| 432.37
#2008-10-14| 447.31
#2008-10-15| 430.31
#2008-10-16| 401.16
#2008-10-17| 399.17
#2008-10-20| 406.57
#2008-10-21| 408.27
#2008-10-22| 394.71
#2008-10-23| 371.24
#2008-10-24| 344.92
#2008-10-27| 329.29
#2008-10-28| 336.47
#2008-10-29| 341.84
#2008-10-30| 381.66
#2008-10-31| 385.34
#2008-11-03| 405.31
#2008-11-04| 411.98
#2008-11-05| 416.71
#2008-11-06| 399.20
#2008-11-07| 406.74
#2008-11-10| 408.94
#2008-11-11| 400.00
#2008-11-12| 387.10
#2008-11-13| 379.58
#2008-11-14| 377.65
#2008-11-17| 369.37
#2008-11-18| 355.79
#2008-11-19| 357.09
#2008-11-20| 342.76
#2008-11-21| 352.20
#2008-11-24| 347.05
#2008-11-25| 351.12
#2008-11-26| 359.12
#2008-11-27| .
#2008-11-28| 366.06
#2008-12-01| 362.77
#2008-12-02| 356.84
#2008-12-03| 355.32
#2008-12-04| 355.01
#2008-12-05| 355.02
#2008-12-08| 370.19
#2008-12-09| 371.38
#2008-12-10| 385.26
#2008-12-11| 390.98
#2008-12-12| 381.99
#2008-12-15| 392.41
#2008-12-16| 397.13
#2008-12-17| 403.42
#2008-12-18| 414.26
#2008-12-19| 413.13
#2008-12-22| 402.89
#2008-12-23| 392.32
#2008-12-24| 394.85
#2008-12-25| .
#2008-12-26| 391.51
#2008-12-29| 400.67
#2008-12-30| 403.52
#2008-12-31| 403.23
#2009-01-01| .
#2009-01-02| 399.79
#2009-01-05| 402.34
#2009-01-06| 407.58
#2009-01-07| 406.87
#2009-01-08| 395.92
#2009-01-09| 398.54
#2009-01-12| 388.30
#2009-01-13| 390.51
#2009-01-14| 396.43
#2009-01-15| 379.09
#2009-01-16| 389.02
#2009-01-19| .
#2009-01-20| 381.03
#2009-01-21| 380.31
#2009-01-22| 379.70
#2009-01-23| 374.75
#2009-01-26| 374.78
#2009-01-27| 376.55
#2009-01-28| 385.70
#2009-01-29| 386.54
#2009-01-30| 387.30
#2009-02-02| 382.20
#2009-02-03| 387.05
#2009-02-04| 393.41
#2009-02-05| 391.56
#2009-02-06| 396.33
#2009-02-09| 396.31
#2009-02-10| 392.93
#2009-02-11| 389.59
#2009-02-12| 386.44
#2009-02-13| 393.98
#2009-02-16| .
#2009-02-17| 378.18
#2009-02-18| 376.98
#2009-02-19| 376.36
#2009-02-20| 369.01
#2009-02-23| 372.41
#2009-02-24| 367.33
#2009-02-25| 370.76
#2009-02-26| 367.90
#2009-02-27| 363.22
#2009-03-02| 348.95
#2009-03-03| 347.76
#2009-03-04| 353.85
#2009-03-05| 349.86
#2009-03-06| 351.96
#2009-03-09| 349.28
#2009-03-10| 355.65
#2009-03-11| 361.99
#2009-03-12| 362.08
#2009-03-13| 371.48
#2009-03-16| 382.00
#2009-03-17| 389.22
#2009-03-18| 389.17
#2009-03-19| 392.49
#2009-03-20| 390.79
#2009-03-23| 402.52
#2009-03-24| 406.75
#2009-03-25| 409.98
#2009-03-26| 418.95
#2009-03-27| 419.70
#2009-03-30| 404.57
#2009-03-31| 411.86
#2009-04-01| 417.31
#2009-04-02| 430.21
#2009-04-03| 427.82
#2009-04-06| 430.33
#2009-04-07| 427.84
#2009-04-08| 426.15
#2009-04-09| 436.65
#2009-04-10| .
#2009-04-13| 440.93
#2009-04-14| 441.12
#2009-04-15| 441.77
#2009-04-16| 450.87
#2009-04-17| 447.52
#2009-04-20| 446.67
#2009-04-21| 446.88
#2009-04-22| 449.56
#2009-04-23| 455.90
#2009-04-24| 457.50
#2009-04-27| 448.95
#2009-04-28| 438.08
#2009-04-29| 448.21
#2009-04-30| 469.04
#2009-05-01| 469.00
#2009-05-04| 484.23
#2009-05-05| 484.21
#2009-05-06| 484.90
#2009-05-07| 484.49
#2009-05-08| 489.18
#2009-05-11| 491.19
#2009-05-12| 489.38
#2009-05-13| 489.29
#2009-05-14| 484.92
#2009-05-15| 495.37
#2009-05-18| 511.14
#2009-05-19| 514.27
#2009-05-20| 518.40
#2009-05-21| 514.34
#2009-05-22| 515.42
#2009-05-25| .
#2009-05-26| 506.76
#2009-05-27| 514.56
#2009-05-28| 522.73
#2009-05-29| 528.56
#2009-06-01| 541.86
#2009-06-02| 535.72
#2009-06-03| 543.87
#2009-06-04| 537.07
#2009-06-05| 535.43
#2009-06-08| 528.74
#2009-06-09| 527.74
#2009-06-10| 541.58
#2009-06-11| 542.82
#2009-06-12| 545.93
#2009-06-15| 538.27
#2009-06-16| 533.31
#2009-06-17| 528.59
#2009-06-18| 521.79
#2009-06-19| 530.24
#2009-06-22| 533.26
#2009-06-23| 520.32
#2009-06-24| 531.85
#2009-06-25| 539.91
#2009-06-26| 546.40
#2009-06-29| 546.38
#2009-06-30| 545.78
#2009-07-01| 550.65
#2009-07-02| 552.34
#2009-07-03| .
#2009-07-06| 556.14
#2009-07-07| 566.34
#2009-07-08| 559.62
#2009-07-09| 561.95
#2009-07-10| 557.95
#2009-07-13| 540.56
#2009-07-14| 552.24
#2009-07-15| 565.54
#2009-07-16| 566.75
#2009-07-17| 578.89
#2009-07-20| 589.96
#2009-07-21| 589.65
#2009-07-22| 585.71
#2009-07-23| 592.19
#2009-07-24| 595.74
#2009-07-27| 612.05
#2009-07-28| 617.75
#2009-07-29| 602.41
#2009-07-30| 609.25
#2009-07-31| 618.28
#2009-08-03| 625.00
#2009-08-04| 622.57
#2009-08-05| 616.03
#2009-08-06| 606.12
#2009-08-07| 599.04
#2009-08-10| 596.68
#2009-08-11| 602.85
#2009-08-12| 599.66
#2009-08-13| 611.42
#2009-08-14| 611.85
#2009-08-17| 586.88
#2009-08-18| 588.70
#2009-08-19| 582.54
#2009-08-20| 588.49
#2009-08-21| 590.68
#2009-08-24| 608.06
#2009-08-25| 601.69
#2009-08-26| 597.46
#2009-08-27| 594.94
#2009-08-28| 599.72
#2009-08-31| 593.05
#2009-09-01| 599.75
#2009-09-02| 597.06
#2009-09-03| 601.34
#2009-09-04| 608.54
#2009-09-07| .
#2009-09-08| 619.23
#2009-09-09| 609.56
#2009-09-10| 612.05
#2009-09-11| 609.83
#2009-09-14| 602.78
#2009-09-15| 608.82
#2009-09-16| 615.41
#2009-09-17| 617.10
#2009-09-18| 615.98
#2009-09-21| 617.16
#2009-09-22| 622.87
#2009-09-23| 621.16
#2009-09-24| 620.26
#2009-09-25| 627.36
#2009-09-28| 620.35
#2009-09-29| 630.22
#2009-09-30| 633.75
#2009-10-01| 633.03
#2009-10-02| 629.37
#2009-10-05| 629.91
#2009-10-06| 641.47
#2009-10-07| 646.53
#2009-10-08| 652.05
#2009-10-09| 652.97
#2009-10-12| 657.12
#2009-10-13| 655.38
#2009-10-14| 664.02
#2009-10-15| 661.43
#2009-10-16| 654.94
#2009-10-19| 656.38
#2009-10-20| 658.45
#2009-10-21| 653.81
#2009-10-22| 643.10
#2009-10-23| 656.58
#2009-10-26| 658.02
#2009-10-27| 653.57
#2009-10-28| 640.94
#2009-10-29| 634.32
#2009-10-30| 636.19
#2009-11-02| 633.05
#2009-11-03| 625.62
#2009-11-04| 638.13
#2009-11-05| 636.71
#2009-11-06| 639.42
#2009-11-09| 649.48
#2009-11-10| 649.19
#2009-11-11| 656.45
#2009-11-12| 651.56
#2009-11-13| 655.80
#2009-11-16| 667.49
#2009-11-17| 666.64
#2009-11-18| 666.07
#2009-11-19| 662.94
#2009-11-20| 664.93
#2009-11-23| 669.87
#2009-11-24| 667.66
#2009-11-25| 673.97
#2009-11-26| .
#2009-11-27| 651.23
#2009-11-30| 663.00
#2009-12-01| 668.90
#2009-12-02| 670.02
#2009-12-03| 678.25
#2009-12-04| 681.90
#2009-12-07| 678.62
#2009-12-08| 681.55
#2009-12-09| 681.05
#2009-12-10| 676.30
#2009-12-11| 676.56
#2009-12-14| 678.54
#2009-12-15| 680.07
#2009-12-16| 677.47
#2009-12-17| 667.17
#2009-12-18| 663.31
#2009-12-21| 659.63
#2009-12-22| 666.21
#2009-12-23| 672.81
#2009-12-24| 679.30
#2009-12-25| .
#2009-12-28| 680.79
#2009-12-29| 682.67
#2009-12-30| 684.49
#2009-12-31| 688.43
#2010-01-01| .
#2010-01-04| 698.35
#2010-01-05| 702.76
#2010-01-06| 700.52
#2010-01-07| 691.11
#2010-01-08| 691.17
#2010-01-11| 696.84
#2010-01-12| 695.80
#2010-01-13| 689.69
#2010-01-14| 691.05
#2010-01-15| 693.85
#2010-01-18| .
#2010-01-19| 694.64
#2010-01-20| 691.41
#2010-01-21| 681.64
#2010-01-22| 671.17
#2010-01-25| 669.92
#2010-01-26| 656.93
#2010-01-27| 652.57
#2010-01-28| 662.03
#2010-01-29| 654.43
#2010-02-01| 651.67
#2010-02-02| 651.10
#2010-02-03| 665.80
#2010-02-04| 658.53
#2010-02-05| 634.23
#2010-02-08| 633.37
#2010-02-09| 638.47
#2010-02-10| 646.33
#2010-02-11| 653.16
#2010-02-12| 655.32
#2010-02-15| .
#2010-02-16| 658.42
#2010-02-17| 663.82
#2010-02-18| 661.45
#2010-02-19| 655.74
#2010-02-22| 661.54
#2010-02-23| 661.09
#2010-02-24| 656.37
#2010-02-25| 647.45
#2010-02-26| 646.08
#2010-03-01| 651.45
#2010-03-02| 658.92
#2010-03-03| 664.35
#2010-03-04| 663.59
#2010-03-05| 669.75
#2010-03-08| 681.12
#2010-03-09| 678.70
#2010-03-10| 686.04
#2010-03-11| 684.13
#2010-03-12| 686.56
#2010-03-15| 680.09
#2010-03-16| 682.53
#2010-03-17| 694.13
#2010-03-18| 693.74
#2010-03-19| 698.68
#2010-03-22| 693.01
#2010-03-23| 689.40
#2010-03-24| 688.59
#2010-03-25| 698.48
#2010-03-26| 702.65
#2010-03-29| 707.42
#2010-03-30| 711.00
#2010-03-31| 706.21
#2010-04-01| 712.01
#2010-04-02| .
#2010-04-05| 713.54
#2010-04-06| 717.83
#2010-04-07| 726.49
#2010-04-08| 725.79
#2010-04-09| 728.73
#2010-04-12| 727.88
#2010-04-13| 722.26
#2010-04-14| 730.19
#2010-04-15| 733.77
#2010-04-16| 731.18
#2010-04-19| 715.39
#2010-04-20| 722.31
#2010-04-21| 727.15
#2010-04-22| 726.59
#2010-04-23| 732.39
#2010-04-26| 741.65
#2010-04-27| 743.12
#2010-04-28| 734.56
#2010-04-29| 730.61
#2010-04-30| 732.01
#2010-05-03| 726.63
#2010-05-04| 725.04
#2010-05-05| 714.55
#2010-05-06| 694.07
#2010-05-07| 685.05
#2010-05-10| 703.27
#2010-05-11| 698.90
#2010-05-12| 697.48
#2010-05-13| 710.47
#2010-05-14| 708.18
#2010-05-17| 691.43
#2010-05-18| 692.05
#2010-05-19| 671.99
#2010-05-20| 660.18
#2010-05-21| 657.13
#2010-05-24| 657.29
#2010-05-25| 631.32
#2010-05-26| 646.84
#2010-05-27| 661.13
#2010-05-28| 683.23
#2010-05-31| .
#2010-06-01| 677.64
#2010-06-02| 677.39
#2010-06-03| 696.40
#2010-06-04| 696.79
#2010-06-07| 678.62
#2010-06-08| 684.22
#2010-06-09| 678.57
#2010-06-10| 683.36
#2010-06-11| 688.71
#2010-06-14| 702.29
#2010-06-15| 705.07
#2010-06-16| 707.75
#2010-06-17| 716.58
#2010-06-18| 722.54
#2010-06-21| 741.28
#2010-06-22| 735.94
#2010-06-23| 734.73
#2010-06-24| 734.29
#2010-06-25| 725.14
#2010-06-28| 724.39
#2010-06-29| 712.87
#2010-06-30| 718.69
#2010-07-01| 713.13
#2010-07-02| 709.19
#2010-07-05| .
#2010-07-06| 716.94
#2010-07-07| 715.65
#2010-07-08| 725.08
#2010-07-09| 732.63
#2010-07-12| 733.63
#2010-07-13| 730.63
#2010-07-14| 735.64
#2010-07-15| 734.22
#2010-07-16| 732.57
#2010-07-19| 724.01
#2010-07-20| 728.10
#2010-07-21| 733.79
#2010-07-22| 734.42
#2010-07-23| 741.74
#2010-07-26| 740.73
#2010-07-27| 746.75
#2010-07-28| 744.46
#2010-07-29| 748.92
#2010-07-30| 749.28
#2010-08-02| 763.34
#2010-08-03| 766.97
#2010-08-04| 769.81
#2010-08-05| 775.01
#2010-08-06| 781.04
#2010-08-09| 783.12
#2010-08-10| 776.35
#2010-08-11| 766.94
#2010-08-12| 759.15
#2010-08-13| 769.46
#2010-08-16| 775.57
#2010-08-17| 782.29
#2010-08-18| 791.37
#2010-08-19| 793.60
#2010-08-20| 789.60
#2010-08-23| 786.34
#2010-08-24| 782.19
#2010-08-25| 774.34
#2010-08-26| 776.80
#2010-08-27| 773.92
#2010-08-30| 776.81
#2010-08-31| 776.23
#2010-09-01| 786.44
#2010-09-02| 794.59
#2010-09-03| 803.31
#2010-09-06| .
#2010-09-07| 806.61
#2010-09-08| 801.13
#2010-09-09| 809.33
#2010-09-10| 812.42
#2010-09-13| 820.27
#2010-09-14| 822.43
#2010-09-15| 826.98
#2010-09-16| 825.84
#2010-09-17| 839.64
#2010-09-20| 851.22
#2010-09-21| 848.83
#2010-09-22| 852.94
#2010-09-23| 855.04
#2010-09-24| 863.30
#2010-09-27| 867.76
#2010-09-28| 863.62
#2010-09-29| 869.21
#2010-09-30| 876.70
#2010-10-01| 884.29
#2010-10-04| 883.63
#2010-10-05| 873.04
#2010-10-06| 877.89
#2010-10-07| 878.05
#2010-10-08| 868.26
#2010-10-11| 867.26
#2010-10-12| 855.67
#2010-10-13| 873.37
#2010-10-14| 881.41
#2010-10-15| 876.29
#2010-10-18| 865.48
#2010-10-19| 865.35
#2010-10-20| 864.12
#2010-10-21| 876.06
#2010-10-22| 872.52
#2010-10-25| 876.51
#2010-10-26| 877.83
#2010-10-27| 867.46
#2010-10-28| 868.52
#2010-10-29| 870.54
#2010-11-01| 884.55
#2010-11-02| 887.01
#2010-11-03| 892.03
#2010-11-04| 897.69
#2010-11-05| 902.10
#2010-11-08| 898.96
#2010-11-09| 905.70
#2010-11-10| 901.80
#2010-11-11| 891.36
#2010-11-12| 871.43
#2010-11-15| 865.67
#2010-11-16| 857.03
#2010-11-17| 849.81
#2010-11-18| 862.94
#2010-11-19| 861.76
#2010-11-22| 872.58
#2010-11-23| 857.87
#2010-11-24| 853.70
#2010-11-25| .
#2010-11-26| 839.34
#2010-11-29| 846.92
#2010-11-30| 847.79
#2010-12-01| 860.79
#2010-12-02| 869.13
#2010-12-03| 870.58
#2010-12-06| 872.79
#2010-12-07| 872.58
#2010-12-08| 861.87
#2010-12-09| 860.88
#2010-12-10| 863.70
#2010-12-13| 862.65
#2010-12-14| 866.42
#2010-12-15| 858.42
#2010-12-16| 857.58
#2010-12-17| 858.24
#2010-12-20| 848.55
#2010-12-21| 852.86
#2010-12-22| 854.10
#2010-12-23| 851.22
#2010-12-24| .
#2010-12-27| 855.59
#2010-12-28| 855.02
#2010-12-29| 861.20
#2010-12-30| 871.37
#2010-12-31| 876.08
#2011-01-03| 886.25
#2011-01-04| 891.68
#2011-01-05| 886.28
#2011-01-06| 883.49
#2011-01-07| 871.10
#2011-01-10| 866.40
#2011-01-11| 869.60
#2011-01-12| 874.29
#2011-01-13| 871.44
#2011-01-14| 866.11
#2011-01-17| .
#2011-01-18| 860.23
#2011-01-19| 866.38
#2011-01-20| 854.81
#2011-01-21| 847.75
#2011-01-24| 846.58
#2011-01-25| 843.59
#2011-01-26| 845.94
#2011-01-27| 842.04
#2011-01-28| 836.49
#2011-01-31| 827.96
#2011-02-01| 825.03
#2011-02-02| 828.81
#2011-02-03| 830.58
#2011-02-04| 824.15
#2011-02-07| 828.21
#2011-02-08| 825.84
#2011-02-09| 815.04
#2011-02-10| 801.71
#2011-02-11| 793.61
#2011-02-14| 809.16
#2011-02-15| 810.08
#2011-02-16| 812.25
#2011-02-17| 813.98
#2011-02-18| 821.25
#2011-02-21| .
#2011-02-22| 809.76
#2011-02-23| 803.76
#2011-02-24| 790.85
#2011-02-25| 800.34
#2011-02-28| 809.57
#2011-03-01| 824.41
#2011-03-02| 822.38
#2011-03-03| 831.47
#2011-03-04| 839.69
#2011-03-07| 834.44
#2011-03-08| 835.97
#2011-03-09| 837.70
#2011-03-10| 830.84
#2011-03-11| 822.39
#2011-03-14| 821.97
#2011-03-15| 800.37
#2011-03-16| 806.91
#2011-03-17| 796.38
#2011-03-18| 801.70
#2011-03-21| 809.88
#2011-03-22| 818.87
#2011-03-23| 823.21
#2011-03-24| 829.71
#2011-03-25| 839.73
#2011-03-28| 838.60
#2011-03-29| 838.90
#2011-03-30| 845.14
#2011-03-31| 852.16
#2011-04-01| 861.02
#2011-04-04| 866.14
#2011-04-05| 867.85
#2011-04-06| 871.77
#2011-04-07| 871.69
#2011-04-08| 877.69
#2011-04-11| 878.57
#2011-04-12| 870.74
#2011-04-13| 881.01
#2011-04-14| 884.51
#2011-04-15| 884.59
#2011-04-18| 882.75
#2011-04-19| 877.20
#2011-04-20| 892.55
#2011-04-21| 901.07
#2011-04-22| .
#2011-04-25| 899.10
#2011-04-26| 893.37
#2011-04-27| 896.09
#2011-04-28| 893.90
#2011-04-29| 894.96
#2011-05-02| 897.14
#2011-05-03| 886.32
#2011-05-04| 886.93
#2011-05-05| 880.65
#2011-05-06| 880.75
#2011-05-09| 886.91
#2011-05-10| 889.18
#2011-05-11| 899.29
#2011-05-12| 885.95
#2011-05-13| 898.45
#2011-05-16| 892.73
#2011-05-17| 893.67
#2011-05-18| 895.87
#2011-05-19| 893.08
#2011-05-20| 895.23
#2011-05-23| 878.28
#2011-05-24| 877.12
#2011-05-25| 874.95
#2011-05-26| 881.40
#2011-05-27| 887.34
#2011-05-30| .
#2011-05-31| 908.96
#2011-06-01| 918.60
#2011-06-02| 912.89
#2011-06-03| 912.18
#2011-06-06| 911.88
#2011-06-07| 910.63
#2011-06-08| 907.59
#2011-06-09| 902.54
#2011-06-10| 894.52
#2011-06-13| 888.25
#2011-06-14| 893.52
#2011-06-15| 892.61
#2011-06-16| 880.56
#2011-06-17| 877.82
#2011-06-20| 870.43
#2011-06-21| 879.91
#2011-06-22| 882.06
#2011-06-23| 882.89
#2011-06-24| 892.33
#2011-06-27| 888.20
#2011-06-28| 892.37
#2011-06-29| 907.64
#2011-06-30| 924.18
#2011-07-01| 927.54
#2011-07-04| .
#2011-07-05| 930.59
#2011-07-06| 932.91
#2011-07-07| 940.83
#2011-07-08| 939.66
#2011-07-11| 934.63
#2011-07-12| 915.05
#2011-07-13| 924.67
#2011-07-14| 925.12
#2011-07-15| 929.03
#2011-07-18| 929.40
#2011-07-19| 933.39
#2011-07-20| 941.79
#2011-07-21| 942.36
#2011-07-22| 951.41
#2011-07-25| 943.39
#2011-07-26| 945.55
#2011-07-27| 950.62
#2011-07-28| 952.50
#2011-07-29| 946.89
#2011-08-01| 958.21
#2011-08-02| 945.62
#2011-08-03| 937.02
#2011-08-04| 923.39
#2011-08-05| 890.55
#2011-08-08| 869.21
#2011-08-09| 855.10
#2011-08-10| 869.55
#2011-08-11| 871.13
#2011-08-12| 876.06
#2011-08-15| 884.74
#2011-08-16| 891.83
#2011-08-17| 892.02
#2011-08-18| 887.94
#2011-08-19| 863.88
#2011-08-22| 856.82
#2011-08-23| 861.95
#2011-08-24| 853.18
#2011-08-25| 850.55
#2011-08-26| 844.70
#2011-08-29| 864.46
#2011-08-30| 870.78
#2011-08-31| 882.23
#2011-09-01| 883.68
#2011-09-02| 886.34
#2011-09-05| .
#2011-09-06| 863.17
#2011-09-07| 877.27
#2011-09-08| 872.87
#2011-09-09| 866.82
#2011-09-12| 850.75
#2011-09-13| 842.77
#2011-09-14| 834.55
#2011-09-15| 838.54
#2011-09-16| 848.24
#2011-09-19| 828.32
#2011-09-20| 827.24
#2011-09-21| 825.53
#2011-09-22| 789.76
#2011-09-23| 781.05
#2011-09-26| 757.41
#2011-09-27| 783.09
#2011-09-28| 791.32
#2011-09-29| 799.12
#2011-09-30| 798.28
#2011-10-03| 779.48
#2011-10-04| 761.08
#2011-10-05| 761.42
#2011-10-06| 781.05
#2011-10-07| 797.25
#2011-10-10| 800.97
#2011-10-11| 806.09
#2011-10-12| 815.09
#2011-10-13| 820.08
#2011-10-14| 820.98
#2011-10-17| 834.27
#2011-10-18| 818.19
#2011-10-19| 826.93
#2011-10-20| 810.57
#2011-10-21| 806.56
#2011-10-24| 829.83
#2011-10-25| 838.50
#2011-10-26| 845.38
#2011-10-27| 862.66
#2011-10-28| 868.89
#2011-10-31| 862.43
#2011-11-01| 853.38
#2011-11-02| 855.51
#2011-11-03| 843.61
#2011-11-04| 855.87
#2011-11-07| 856.12
#2011-11-08| 854.13
#2011-11-09| 857.33
#2011-11-10| 834.71
#2011-11-11| 841.53
#2011-11-14| 849.38
#2011-11-15| 843.08
#2011-11-16| 838.87
#2011-11-17| 834.27
#2011-11-18| 817.96
#2011-11-21| 802.57
#2011-11-22| 797.03
#2011-11-23| 784.41
#2011-11-24| .
#2011-11-25| 774.14
#2011-11-28| 791.28
#2011-11-29| 808.87
#2011-11-30| 808.28
#2011-12-01| 834.92
#2011-12-02| 835.12
#2011-12-05| 830.43
#2011-12-06| 822.82
#2011-12-07| 828.96
#2011-12-08| 821.17
#2011-12-09| 804.00
#2011-12-12| 806.43
#2011-12-13| 799.69
#2011-12-14| 798.45
#2011-12-15| 786.98
#2011-12-16| 793.69
#2011-12-19| 780.79
#2011-12-20| 784.83
#2011-12-21| 807.99
#2011-12-22| 809.35
#2011-12-23| 814.52
#2011-12-26| .
#2011-12-27| 808.81
#2011-12-28| 806.14
#2011-12-29| 806.27
#2011-12-30| 806.59
#2012-01-02| .
#2012-01-03| 815.27
#2012-01-04| 810.82
#2012-01-05| 808.83
#2012-01-06| 801.15
#2012-01-09| 801.84
#2012-01-10| 818.49
#2012-01-11| 812.85
#2012-01-12| 811.88
#2012-01-13| 812.51
#2012-01-16| .
#2012-01-17| 821.51
#2012-01-18| 824.06
#2012-01-19| 827.48
#2012-01-20| 826.00
#2012-01-23| 829.99
#2012-01-24| 831.37
#2012-01-25| 833.09
#2012-01-26| 835.95
#2012-01-27| 839.13
#2012-01-30| 832.78
#2012-01-31| 846.25
#2012-02-01| 848.93
#2012-02-02| 862.74
#2012-02-03| 864.99
#2012-02-06| 856.22
#2012-02-07| 856.65
#2012-02-08| 867.44
#2012-02-09| 867.12
#2012-02-10| 855.91
#2012-02-13| 859.41
#2012-02-14| 859.65
#2012-02-15| 866.20
#2012-02-16| 858.25
#2012-02-17| 864.47
#2012-02-20| .
#2012-02-21| 867.60
#2012-02-22| 868.10
#2012-02-23| 865.67
#2012-02-24| 868.14
#2012-02-27| 861.93
#2012-02-28| 866.69
#2012-02-29| 875.26
#2012-03-01| 870.01
#2012-03-02| 873.61
#2012-03-05| 867.35
#2012-03-06| 859.54
#2012-03-07| 863.49
#2012-03-08| 874.16
#2012-03-09| 881.89
#2012-03-12| 878.91
#2012-03-13| 884.83
#2012-03-14| 894.65
#2012-03-15| 889.35
#2012-03-16| 892.82
#2012-03-19| 890.20
#2012-03-20| 886.37
#2012-03-21| 886.85
#2012-03-22| 885.69
#2012-03-23| 886.81
#2012-03-26| 877.37
#2012-03-27| 892.10
#2012-03-28| 890.11
#2012-03-29| 880.81
#2012-03-30| 892.84
#2012-04-02| 893.89
#2012-04-03| 895.74
#2012-04-04| 888.02
#2012-04-05| 888.92
#2012-04-06| .
#2012-04-09| 879.26
#2012-04-10| 883.96
#2012-04-11| 881.46
#2012-04-12| 885.84
#2012-04-13| 895.14
#2012-04-16| 894.46
#2012-04-17| 897.18
#2012-04-18| 896.35
#2012-04-19| 899.41
#2012-04-20| 898.05
#2012-04-23| 892.72
#2012-04-24| 891.60
#2012-04-25| 892.78
#2012-04-26| 894.69
#2012-04-27| 888.10
#2012-04-30| 891.48
#2012-05-01| 891.92
#2012-05-02| 895.23
#2012-05-03| 891.80
#2012-05-04| 890.98
#2012-05-07| 879.55
#2012-05-08| 874.47
#2012-05-09| 877.51
#2012-05-10| 879.90
#2012-05-11| 865.85
#2012-05-14| 857.65
#2012-05-15| 855.28
#2012-05-16| 834.74
#2012-05-17| 843.58
#2012-05-18| 834.05
#2012-05-21| 828.57
#2012-05-22| 834.50
#2012-05-23| 824.90
#2012-05-24| 824.32
#2012-05-25| 821.53
#2012-05-28| .
#2012-05-29| 831.07
#2012-05-30| 823.46
#2012-05-31| 820.30
#2012-06-01| 817.16
#2012-06-04| 802.36
#2012-06-05| 803.89
#2012-06-06| 817.66
#2012-06-07| 830.81
#2012-06-08| 832.97
#2012-06-11| 840.79
#2012-06-12| 839.06
#2012-06-13| 840.10
#2012-06-14| 835.83
#2012-06-15| 841.16
#2012-06-18| 848.11
#2012-06-19| 850.51
#2012-06-20| 852.27
#2012-06-21| 852.17
#2012-06-22| 841.86
#2012-06-25| 839.65
#2012-06-26| 836.43
#2012-06-27| 841.18
#2012-06-28| 841.70
#2012-06-29| 863.51
#2012-07-02| 860.04
#2012-07-03| 872.61
#2012-07-04| .
#2012-07-05| 875.08
#2012-07-06| 873.82
#2012-07-09| 864.20
#2012-07-10| 869.82
#2012-07-11| 866.64
#2012-07-12| 854.20
#2012-07-13| 859.58
#2012-07-16| 856.61
#2012-07-17| 860.69
#2012-07-18| 854.38
#2012-07-19| 859.57
#2012-07-20| 860.51
#2012-07-23| 844.01
#2012-07-24| 847.87
#2012-07-25| 840.40
#2012-07-26| 841.11
#2012-07-27| 860.13
#2012-07-30| 865.16
#2012-07-31| 871.74
#2012-08-01| 875.80
#2012-08-02| 872.95
#2012-08-03| 870.96
#2012-08-06| 882.62
#2012-08-07| 884.29
#2012-08-08| 883.40
#2012-08-09| 894.42
#2012-08-10| 895.56
#2012-08-13| 892.33
#2012-08-14| 898.37
#2012-08-15| 895.91
#2012-08-16| 891.89
#2012-08-17| 896.24
#2012-08-20| 900.43
#2012-08-21| 906.54
#2012-08-22| 902.21
#2012-08-23| 912.62
#2012-08-24| 909.17
#2012-08-27| 912.09
#2012-08-28| 912.71
#2012-08-29| 920.29
#2012-08-30| 918.49
#2012-08-31| 916.88
#2012-09-03| .
#2012-09-04| 916.15
#2012-09-05| 909.57
#2012-09-06| 909.96
#2012-09-07| 926.31
#2012-09-10| 927.12
#2012-09-11| 929.94
#2012-09-12| 939.25
#2012-09-13| 938.19
#2012-09-14| 953.40
#2012-09-17| 941.83
#2012-09-18| 938.13
#2012-09-19| 943.27
#2012-09-20| 936.00
#2012-09-21| 951.33
#2012-09-24| 943.51
#2012-09-25| 946.56
#2012-09-26| 937.08
#2012-09-27| 944.02
#2012-09-28| 955.08
#2012-10-01| 957.33
#2012-10-02| 959.60
#2012-10-03| 960.90
#2012-10-04| 973.91
#2012-10-05| 981.77
#2012-10-08| 976.58
#2012-10-09| 976.24
#2012-10-10| 968.86
#2012-10-11| 970.62
#2012-10-12| 979.93
#2012-10-15| 977.15
#2012-10-16| 976.41
#2012-10-17| 981.79
#2012-10-18| 983.02
#2012-10-19| 985.17
#2012-10-22| 986.13
#2012-10-23| 980.67
#2012-10-24| 979.03
#2012-10-25| 977.04
#2012-10-26| 964.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.14
#2012-11-01| 971.51
#2012-11-02| 977.97
#2012-11-05| 973.36
#2012-11-06| 973.74
#2012-11-07| 984.64
#2012-11-08| 971.99
#2012-11-09| 972.10
#2012-11-12| 968.68
#2012-11-13| 966.80
#2012-11-14| 969.81
#2012-11-15| 962.14
#2012-11-16| 953.57
#2012-11-19| 960.48
#2012-11-20| 962.64
#2012-11-21| 967.13
#2012-11-22| .
#2012-11-23| 974.57
#2012-11-26| 979.35
#2012-11-27| 984.60
#2012-11-28| 980.47
#2012-11-29| 996.08
#2012-11-30|1000.00
#2012-12-03| 998.57
#2012-12-04| 993.44
#2012-12-05|1001.64
#2012-12-06|1002.29
#2012-12-07|1000.57
#2012-12-10|1001.96
#2012-12-11|1004.04
#2012-12-12|1006.12
#2012-12-13| 993.43
#2012-12-14| 991.17
#2012-12-17| 989.55
#2012-12-18| 991.20
#2012-12-19| 992.89
#2012-12-20| 986.15
#2012-12-21| 983.69
#2012-12-24| 986.01
#2012-12-25| 987.39
#2012-12-26| 989.99
#2012-12-27| 989.86
#2012-12-28| 996.31
#2012-12-31| 995.32
#2013-01-01| 997.31
#2013-01-02|1012.69
#2013-01-03|1015.07
#2013-01-04|1009.46
#2013-01-07|1004.25
#2013-01-08|1010.48
#2013-01-09|1006.79
#2013-01-10|1003.20
#2013-01-11| 998.29
#2013-01-14|1007.48
#2013-01-15|1005.56
#2013-01-16| 999.34
#2013-01-17| 995.59
#2013-01-18|1006.84
#2013-01-21|1012.05
#2013-01-22|1008.27
#2013-01-23| 995.86
#2013-01-24| 991.09
#2013-01-25| 985.28
#2013-01-28| 975.07
#2013-01-29| 983.79
#2013-01-30| 992.55
#2013-01-31| 986.91
#2013-02-01| 986.57
#2013-02-04| 991.54
#2013-02-05| 982.61
#2013-02-06| 982.53
#2013-02-07| 983.76
#2013-02-08| 980.68
#2013-02-11| 980.05
#2013-02-12| 980.45
#2013-02-13| 986.04
#2013-02-14| 987.61
#2013-02-15| 991.58
#2013-02-18| 995.97
#2013-02-19| 998.27
#2013-02-20|1006.47
#2013-02-21| 976.62
#2013-02-22| 967.54
#2013-02-25| 966.27
#2013-02-26| 958.81
#2013-02-27| 966.43
#2013-02-28| 969.12
#2013-03-01| 972.84
#2013-03-04| 965.44
#2013-03-05| 973.17
#2013-03-06| 977.72
#2013-03-07| 972.80
#2013-03-08| 979.80
#2013-03-11| .
#2013-03-12| 970.94
#2013-03-13| 969.45
#2013-03-14| 963.56
#2013-03-15| 958.93
#2013-03-18| 939.37
#2013-03-19| 952.05
#2013-03-20| 944.52
#2013-03-21| 943.30
#2013-03-22| 939.86
#2013-03-25| 962.22
#2013-03-26| 971.64
#2013-03-27| 966.48
#2013-03-28| 968.16
#2013-03-29| .
#2013-04-01| 967.83
#2013-04-02| 971.53
#2013-04-03| 970.21
#2013-04-04| 959.04
#2013-04-05| 948.67
#2013-04-08| 945.52
#2013-04-09| 952.84
#2013-04-10| 956.11
#2013-04-11| 972.18
#2013-04-12| 965.18
#2013-04-15| 970.28
#2013-04-16| 977.56
#2013-04-17| 975.51
#2013-04-18| 959.83
#2013-04-19| 963.61
#2013-04-22| 976.52
#2013-04-23| 964.46
#2013-04-24| 971.86
#2013-04-25| 977.72
#2013-04-26| 975.82
#2013-04-29| 978.87
#2013-04-30|1002.62
#2013-05-01|1002.52
#2013-05-02|1003.37
#2013-05-03|1009.64
#2013-05-06|1006.66
#2013-05-07|1001.14
#2013-05-08|1005.74
#2013-05-09|1013.80
#2013-05-10| 990.24
#2013-05-13| 985.85
#2013-05-14| 997.43
#2013-05-15| 996.55
#2013-05-16|1003.06
#2013-05-17|1003.06
#2013-05-20|1002.82
#2013-05-21|1004.27
#2013-05-22|1007.04
#2013-05-23| 981.56
#2013-05-24| 983.55
#2013-05-27| 990.75
#2013-05-28| 990.80
#2013-05-29| 996.46
#2013-05-30|1011.14
#2013-05-31|1005.88
#2013-06-03| 997.36
#2013-06-04|1002.63
#2013-06-05| 996.41
#2013-06-06| 994.31
#2013-06-07| 955.86
#2013-06-10| 950.73
#2013-06-11| 928.10
#2013-06-12| 927.69
#2013-06-13| 909.41
#2013-06-14| 922.01
#2013-06-17| 921.98
#2013-06-18| 923.89
#2013-06-19| 917.51
#2013-06-20| 885.33
#2013-06-21| 876.04
#2013-06-24| 858.24
#2013-06-25| 850.58
#2013-06-26| 848.93
#2013-06-27| 884.89
#2013-06-28| 899.13
#2013-07-01| 900.75
#2013-07-02| 901.53
#2013-07-03| 878.18
#2013-07-04| 889.13
#2013-07-05| 873.80
#2013-07-08| 850.35
#2013-07-09| 861.66
#2013-07-10| 869.55
#2013-07-11| 911.29
#2013-07-12| 909.00
#2013-07-15| 912.52
#2013-07-16| 912.02
#2013-07-17| 920.85
#2013-07-18| 907.07
#2013-07-19| 900.14
#2013-07-22| 902.90
#2013-07-23| 922.45
#2013-07-24| 928.04
#2013-07-25| 920.88
#2013-07-26| 918.91
#2013-07-29| 907.75
#2013-07-30| 909.65
#2013-07-31| 897.56
#2013-08-01| 898.35
#2013-08-02| 901.38
#2013-08-05| 905.39
#2013-08-06| 893.73
#2013-08-07| 877.03
#2013-08-08| 881.27
#2013-08-09| 888.26
#2013-08-12| 889.77
#2013-08-13| 914.41
#2013-08-14| 915.73
#2013-08-15| 915.38
#2013-08-16| 913.26
#2013-08-19| 903.41
#2013-08-20| 887.91
#2013-08-21| 878.98
#2013-08-22| 871.67
#2013-08-23| 890.64
#2013-08-26| 896.55
#2013-08-27| 889.38
#2013-08-28| 886.94
#2013-08-29| 908.85
#2013-08-30| 925.06
#2013-09-02| 926.30
#2013-09-03| 919.74
#2013-09-04| 922.08
#2013-09-05| 935.97
#2013-09-06| 940.49
#2013-09-09| 948.51
#2013-09-10| 965.78
#2013-09-11| 966.77
#2013-09-12| 970.98
#2013-09-13| 965.57
#2013-09-16| 980.29
#2013-09-17| 964.35
#2013-09-18| 963.68
#2013-09-19| 969.38
#2013-09-20| 968.08
#2013-09-23| 966.59
#2013-09-24| 971.49
#2013-09-25| 965.97
#2013-09-26| 971.32
#2013-09-27| 969.33
#2013-09-30| 966.82
#2013-10-01| 972.16
#2013-10-02| 987.73
#2013-10-03| 992.17
#2013-10-04| 996.72
#2013-10-07|1004.03
#2013-10-08|1002.19
#2013-10-09|1001.40
#2013-10-10|1001.43
#2013-10-11|1010.18
#2013-10-14|1006.03
#2013-10-15|1019.01
#2013-10-16|1012.99
#2013-10-17|1021.82
#2013-10-18|1030.72
#2013-10-21|1027.48
#2013-10-22|1024.22
#2013-10-23|1020.40
#2013-10-24|1021.67
#2013-10-25|1017.63
#2013-10-28|1030.55
#2013-10-29|1035.29
#2013-10-30|1045.71
#2013-10-31|1032.91
#2013-11-01|1043.86
#2013-11-04|1041.10
#2013-11-05|1033.39
#2013-11-06|1019.28
#2013-11-07|1012.37
#2013-11-08| 992.94
#2013-11-11| 990.26
#2013-11-12|1003.87
#2013-11-13| 983.54
#2013-11-14| 992.42
#2013-11-15|1014.40
#2013-11-18|1030.21
#2013-11-19|1039.92
#2013-11-20|1027.64
#2013-11-21|1007.19
#2013-11-22|1012.56
#2013-11-25|1022.35
#2013-11-26|1027.74
#2013-11-27|1026.73
#2013-11-28|1037.86
#2013-11-29|1042.95
#2013-12-02|1034.27
#2013-12-03|1027.74
#2013-12-04|1016.67
#2013-12-05|1017.73
#2013-12-06|1013.70
#2013-12-09|1029.23
#2013-12-10|1027.74
#2013-12-11|1020.33
#2013-12-12|1015.22
#2013-12-13|1002.49
#2013-12-16|1004.34
#2013-12-17|1003.39
#2013-12-18|1006.14
#2013-12-19|1010.29
#2013-12-20|1008.69
#2013-12-23|1011.91
#2013-12-24|1007.29
#2013-12-25|1007.11
#2013-12-26|1004.21
#2013-12-27|1005.79
#2013-12-30| 997.40
#2013-12-31| 998.20
#2014-01-01| 998.65
#2014-01-02| 973.25
#2014-01-03| 960.03
#2014-01-06| 956.71
#2014-01-07| 955.94
#2014-01-08| 956.89
#2014-01-09| 948.80
#2014-01-10| 949.85
#2014-01-13| 963.40
#2014-01-14| 965.69
#2014-01-15| 960.33
#2014-01-16| 959.33
#2014-01-17| 959.74
#2014-01-20| 964.60
#2014-01-21| 968.00
#2014-01-22| 968.60
#2014-01-23| 950.89
#2014-01-24| 944.42
#2014-01-27| 932.27
#2014-01-28| 932.47
#2014-01-29| 942.85
#2014-01-30| 941.92
#2014-01-31| 942.70
#2014-02-03| 929.57
#2014-02-04| 917.65
#2014-02-05| 914.92
#2014-02-06| 927.49
#2014-02-07| 938.87
#2014-02-10| 940.15
#2014-02-11| 955.07
#2014-02-12| 961.78
#2014-02-13| 953.33
#2014-02-14| 957.18
#2014-02-17| 954.96
#2014-02-18| 955.31
#2014-02-19| 954.43
#2014-02-20| 946.02
#2014-02-21| 969.62
#2014-02-24| 966.17
#2014-02-25| 968.87
#2014-02-26| 980.80
#2014-02-27| 983.40
#2014-02-28| 989.61
#2014-03-03| 978.46
#2014-03-04| 972.10
#2014-03-05| 982.18
#2014-03-06| 989.10
#2014-03-07| 998.18
#2014-03-10| 984.60
#2014-03-11| 988.17
#2014-03-12| 969.27
#2014-03-13| 970.87
#2014-03-14| 957.05
#2014-03-17| 956.64
#2014-03-18| 961.89
#2014-03-19| 958.41
#2014-03-20| 947.70
#2014-03-21| 951.74
#2014-03-24| 957.95
#2014-03-25| 945.81
#2014-03-26| 964.35
#2014-03-27| 986.56
#2014-03-28| 991.85
#2014-03-31|1000.66
#2014-04-01|1004.10
#2014-04-02|1013.15
#2014-04-03|1025.81
#2014-04-04|1022.54
#2014-04-07|1027.48
#2014-04-08|1028.65
#2014-04-09|1030.99
#2014-04-10|1039.87
#2014-04-11|1034.78
#2014-04-14|1031.59
#2014-04-15|1033.40
#2014-04-16|1041.35
#2014-04-17|1037.78
#2014-04-18|1040.00
#2014-04-21|1039.29
#2014-04-22|1040.60
#2014-04-23|1043.58
#2014-04-24|1053.62
#2014-04-25|1042.32
#2014-04-28|1041.78
#2014-04-29|1034.11
#2014-04-30|1022.75
#2014-05-01|1022.75
#2014-05-02|1030.39
#2014-05-05|1030.02
#2014-05-06|1030.29
#2014-05-07|1028.90
#2014-05-08|1029.94
#2014-05-09|1024.78
#2014-05-12|1051.82
#2014-05-13|1062.28
#2014-05-14|1068.60
#2014-05-15|1070.80
#2014-05-16|1077.13
#2014-05-19|1086.85
#2014-05-20|1084.55
#2014-05-21|1078.44
#2014-05-22|1077.97
#2014-05-23|1077.83
#2014-05-26|1074.35
#2014-05-27|1067.98
#2014-05-28|1081.60
#2014-05-29|1093.42
#2014-05-30|1086.60
#2014-06-02|1090.45
#2014-06-03|1101.62
#2014-06-04|1100.97
#2014-06-05|1097.73
#2014-06-06|1099.89
#2014-06-09|1080.54
#2014-06-10|1096.00
#2014-06-11|1088.94
#2014-06-12|1085.15
#2014-06-13|1062.80
#2014-06-16|1061.35
#2014-06-17|1060.94
#2014-06-18|1051.89
#2014-06-19|1045.37
#2014-06-20|1035.98
#2014-06-23|1043.57
#2014-06-24|1056.53
#2014-06-25|1042.37
#2014-06-26|1052.41
#2014-06-27|1048.37
#2014-06-30|1058.87
#2014-07-01|1053.43
#2014-07-02|1068.67
#2014-07-03|1065.65
#2014-07-04|1061.72
#2014-07-07|1056.08
#2014-07-08|1056.98
#2014-07-09|1059.89
#2014-07-10|1062.23
#2014-07-11|1050.37
#2014-07-14|1052.21
#2014-07-15|1061.98
#2014-07-16|1058.70
#2014-07-17|1067.91
#2014-07-18|1068.87
#2014-07-21|1077.04
#2014-07-22|1079.73
#2014-07-23|1075.40
#2014-07-24|1080.19
#2014-07-25|1082.34
#2014-07-28|1084.63
#2014-07-29|1098.31
#2014-07-30|1108.81
#2014-07-31|1079.96
#2014-08-01|1049.17
#2014-08-04|1066.57
#2014-08-05|1066.33
#2014-08-06|1056.64
#2014-08-07|1051.34
#2014-08-08|1034.05
#2014-08-11|1048.43
#2014-08-12|1049.19
#2014-08-13|1054.10
#2014-08-14|1057.72
#2014-08-15|1058.41
#2014-08-18|1053.84
#2014-08-19|1060.58
#2014-08-20|1058.34
#2014-08-21|1047.06
#2014-08-22|1059.37
#2014-08-25|1049.94
#2014-08-26|1051.34
#2014-08-27|1056.58
#2014-08-28|1062.79
#2014-08-29|1060.21
#2014-09-01|1059.37
#2014-09-02|1042.16
#2014-09-03|1039.00
#2014-09-04|1049.44
#2014-09-05|1037.43
#2014-09-08|1039.35
#2014-09-09|1040.38
#2014-09-10|1035.90
#2014-09-11|1021.56
#2014-09-12|1019.33
#2014-09-15|1015.39
#2014-09-16|1018.86
#2014-09-17|1032.52
#2014-09-18|1021.04
#2014-09-19|1021.43
#2014-09-22|1010.62
#2014-09-23| 997.20
#2014-09-24| 994.32
#2014-09-25| 991.84
#2014-09-26|1001.40
#2014-09-29| 999.53
#2014-09-30| 994.83
#2014-10-01| 978.26
#2014-10-02| 970.63
#2014-10-03| 973.87
#2014-10-06| 974.13
#2014-10-07| 979.14
#2014-10-08| 959.49
#2014-10-09| 961.51
#2014-10-10| 946.82
#2014-10-13| 943.82
#2014-10-14| 953.71
#2014-10-15| 957.26
#2014-10-16| 953.85
#2014-10-17| 938.96
#2014-10-20| 956.95
#2014-10-21| 954.00
#2014-10-22| 967.91
#2014-10-23| 963.42
#2014-10-24| 966.64
#2014-10-27| 959.28
#2014-10-28| 963.81
#2014-10-29| 988.81
#2014-10-30|1002.23
#2014-10-31|1021.95
#2014-11-03|1019.48
#2014-11-04|1007.43
#2014-11-05| 995.05
#2014-11-06| 990.33
#2014-11-07| 983.88
#2014-11-10|1015.20
#2014-11-11| 999.72
#2014-11-12| 992.29
#2014-11-13| 981.46
#2014-11-14| 973.49
#2014-11-17| 976.16
#2014-11-18| 986.10
#2014-11-19| 985.08
#2014-11-20| 978.74
#2014-11-21| 984.36
#2014-11-24| 985.14
#2014-11-25| 974.11
#2014-11-26| 986.17
#2014-11-27|1016.62
#2014-11-28|1021.39
#2014-12-01|1018.75
#2014-12-02|1021.88
#2014-12-03|1021.00
#2014-12-04|1020.49
#2014-12-05|1021.32
#2014-12-08|1021.48
#2014-12-09|1036.19
#2014-12-10|1025.76
#2014-12-11|1016.43
#2014-12-12|1009.21
#2014-12-15|1004.26
#2014-12-16|1007.35
#2014-12-17| 994.06
#2014-12-18| 992.96
#2014-12-19|1017.71
#2014-12-22|1031.27
#2014-12-23|1023.30
#2014-12-24|1025.41
#2014-12-25|1025.18
#2014-12-26|1029.22
#2014-12-29|1022.51
#2014-12-30|1020.94
#2014-12-31|1023.73
#2015-01-01|1023.55
#2015-01-02|1022.79
#2015-01-05|1018.01
#2015-01-06|1005.24
#2015-01-07|1008.97
#2015-01-08|1022.59
#2015-01-09|1031.20
#2015-01-12|1040.75
#2015-01-13|1050.70
#2015-01-14|1055.33
#2015-01-15|1052.58
#2015-01-16|1050.34
#2015-01-19|1058.39
#2015-01-20|1066.46
#2015-01-21|1084.68
#2015-01-22|1078.79
#2015-01-23|1091.44
#2015-01-26|1097.57
#2015-01-27|1106.32
#2015-01-28|1098.60
#2015-01-29|1085.27
#2015-01-30|1093.28
#2015-02-02|1084.28
#2015-02-03|1092.24
#2015-02-04|1102.36
#2015-02-05|1099.13
#2015-02-06|1106.60
#2015-02-09|1106.52
#2015-02-10|1104.57
#2015-02-11|1091.26
#2015-02-12|1079.95
#2015-02-13|1102.06
#2015-02-16|1101.23
#2015-02-17|1101.66
#2015-02-18|1102.61
#2015-02-19|1101.60
#2015-02-20|1102.12
#2015-02-23|1094.85
#2015-02-24|1101.64
#2015-02-25|1113.69
#2015-02-26|1108.14
#2015-02-27|1100.24
#2015-03-02|1118.30
#2015-03-03|1123.46
#2015-03-04|1132.96
#2015-03-05|1128.56
#2015-03-06|1142.09
#2015-03-09|1119.84
#2015-03-10|1108.56
#2015-03-11|1125.67
#2015-03-12|1120.15
#2015-03-13|1121.04
#2015-03-16|1127.36
#2015-03-17|1143.27
#2015-03-18|1144.10
#2015-03-19|1144.66
#2015-03-20|1138.16
#2015-03-23|1143.59
#2015-03-24|1157.07
#2015-03-25|1168.64
#2015-03-26|1135.33
#2015-03-27|1136.17
#2015-03-30|1143.13
#2015-03-31|1152.74
#2015-04-01|1155.07
#2015-04-02|1166.05
#2015-04-03|1181.29
#2015-04-06|1194.49
#2015-04-07|1191.38
#2015-04-08|1205.06
#2015-04-09|1206.27
#2015-04-10|1218.76
#2015-04-13|1213.22
#2015-04-14|1207.16
#2015-04-15|1195.62
#2015-04-16|1215.17
#2015-04-17|1213.22
#2015-04-20|1204.05
#2015-04-21|1207.14
#2015-04-22|1219.54
#2015-04-23|1222.60
#2015-04-24|1202.39
#2015-04-27|1204.09
#2015-04-28|1193.40
#2015-04-29|1198.71
#2015-04-30|1199.87
#2015-05-01|1199.88
#2015-05-04|1196.60
#2015-05-05|1195.74
#2015-05-06|1173.52
#2015-05-07|1162.05
#2015-05-08|1153.70
#2015-05-11|1154.29
#2015-05-12|1145.30
#2015-05-13|1149.02
#2015-05-14|1162.77
#2015-05-15|1163.09
#2015-05-18|1173.26
#2015-05-19|1180.04
#2015-05-20|1171.58
#2015-05-21|1163.65
#2015-05-22|1170.38
#2015-05-25|1163.19
#2015-05-26|1162.04
#2015-05-27|1136.47
#2015-05-28|1131.09
#2015-05-29|1129.47
#2015-06-01|1122.63
#2015-06-02|1111.44
#2015-06-03|1106.84
#2015-06-04|1120.78
#2015-06-05|1124.04
#2015-06-08|1103.82
#2015-06-09|1087.88
#2015-06-10|1088.77
#2015-06-11|1084.84
#2015-06-12|1089.69
#2015-06-15|1080.63
#2015-06-16|1075.87
#2015-06-17|1079.79
#2015-06-18|1093.76
#2015-06-19|1092.94
#2015-06-22|1108.89
#2015-06-23|1124.42
#2015-06-24|1119.77
#2015-06-25|1103.68
#2015-06-26|1101.87
#2015-06-29|1089.78
#2015-06-30|1100.65
#2015-07-01|1113.53
#2015-07-02|1114.76
#2015-07-03|1100.36
#2015-07-06|1070.21
#2015-07-07|1058.79
#2015-07-08|1038.53
#2015-07-09|1059.00
#2015-07-10|1060.53
#2015-07-13|1076.75
#2015-07-14|1055.81
#2015-07-15|1057.87
#2015-07-16|1074.90
#2015-07-17|1087.03
#2015-07-20|1077.58
#2015-07-21|1068.49
#2015-07-22|1067.18
#2015-07-23|1053.98
#2015-07-24|1045.92
#2015-07-27|1041.18
#2015-07-28|1044.74
#2015-07-29|1062.11
#2015-07-30|1039.91
#2015-07-31|1030.91
#2015-08-03|1024.62
#2015-08-04|1028.46
#2015-08-05|1018.19
#2015-08-06|1001.75
#2015-08-07|1011.78
#2015-08-10|1019.21
#2015-08-11|1006.73
#2015-08-12| 990.47
#2015-08-13| 995.42
#2015-08-14| 996.22
#2015-08-17| 976.03
#2015-08-18| 978.16
#2015-08-19| 980.58
#2015-08-20| 971.72
#2015-08-21| 948.40
#2015-08-24| 910.84
#2015-08-25| 921.20
#2015-08-26| 927.48
#2015-08-27| 942.93
#2015-08-28| 955.79
#2015-08-31| 956.03
#2015-09-01| 948.83
#2015-09-02| 943.86
#2015-09-03| 950.90
#2015-09-04| 942.10
#2015-09-07| 927.40
#2015-09-08| 934.00
#2015-09-09| 963.62
#2015-09-10| 956.12
#2015-09-11| 954.77
#2015-09-14| 956.22
#2015-09-15| 952.11
#2015-09-16| 973.03
#2015-09-17| 981.15
#2015-09-18|1000.83
#2015-09-21| 992.71
#2015-09-22| 994.46
#2015-09-23| 981.25
#2015-09-24| 976.83
#2015-09-25| 982.03
#2015-09-28| 983.54
#2015-09-29| 976.50
#2015-09-30| 987.18
#2015-10-01| 991.88
#2015-10-02|1003.06
#2015-10-05|1013.45
#2015-10-06|1029.92
#2015-10-07|1039.12
#2015-10-08|1014.29
#2015-10-09|1019.21
#2015-10-12|1028.67
#2015-10-13|1021.89
#2015-10-14|1011.22
#2015-10-15|1024.88
#2015-10-16|1023.02
#2015-10-19|1025.13
#2015-10-20|1023.54
#2015-10-21|1022.70
#2015-10-22|1021.53
#2015-10-23|1028.49
#2015-10-26|1037.70
#2015-10-27|1039.45
#2015-10-28|1036.43
#2015-10-29|1027.04
#2015-10-30|1022.71
#2015-11-02|1023.76
#2015-11-03|1032.43
#2015-11-04|1046.29
#2015-11-05|1046.15
#2015-11-06|1034.88
#2015-11-09|1028.00
#2015-11-10|1011.43
#2015-11-11|1005.77
#2015-11-12|1016.20
#2015-11-13|1000.66
#2015-11-16| 990.49
#2015-11-17|1001.35
#2015-11-18| 996.04
#2015-11-19|1019.11
#2015-11-20|1024.39
#2015-11-23|1018.96
#2015-11-24|1009.18
#2015-11-25|1010.29
#2015-11-26|1017.21
#2015-11-27|1006.74
#2015-11-30|1003.16
#2015-12-01|1019.41
#2015-12-02|1018.56
#2015-12-03|1011.75
#2015-12-04|1001.90
#2015-12-07| 999.76
#2015-12-08| 986.86
#2015-12-09| 977.46
#2015-12-10| 974.71
#2015-12-11| 964.63
#2015-12-14| 955.01
#2015-12-15| 961.12
#2015-12-16| 967.71
#2015-12-17| 978.75
#2015-12-18| 967.45
#2015-12-21| 974.50
#2015-12-22| 978.52
#2015-12-23| 984.47
#2015-12-24| 984.82
#2015-12-25| 987.15
#2015-12-28| 983.90
#2015-12-29| 985.05
#2015-12-30| 984.54
#2015-12-31| 992.25
#2016-01-01| 991.98
#2016-01-04| 965.64
#2016-01-05| 963.41
#2016-01-06| 950.61
#2016-01-07| 921.82
#2016-01-08| 932.30
#2016-01-11| 914.38
#2016-01-12| 908.18
#2016-01-13| 917.67
#2016-01-14| 905.24
#2016-01-15| 897.17
#2016-01-18| 895.13
#2016-01-19| 901.75
#2016-01-20| 878.61
#2016-01-21| 870.41
#2016-01-22| 881.62
#2016-01-25| 891.48
#2016-01-26| 888.18
#2016-01-27| 885.07
#2016-01-28| 899.84
#2016-01-29| 931.52
#2016-02-01| 934.43
#2016-02-02| 929.55
#2016-02-03| 918.78
#2016-02-04| 927.70
#2016-02-05| 931.41
#2016-02-08| 927.02
#2016-02-09| 924.28
#2016-02-10| 922.93
#2016-02-11| 901.93
#2016-02-12| 898.88
#2016-02-15| 912.09
#2016-02-16| 916.07
#2016-02-17| 911.65
#2016-02-18| 923.00
#2016-02-19| 922.97
#2016-02-22| 930.46
#2016-02-23| 921.14
#2016-02-24| 912.94
#2016-02-25| 906.40
#2016-02-26| 913.90
#2016-02-29| 908.37
#2016-03-01| 929.45
#2016-03-02| 944.93
#2016-03-03| 944.62
#2016-03-04| 951.36
#2016-03-07| 952.37
#2016-03-08| 943.47
#2016-03-09| 941.48
#2016-03-10| 940.59
#2016-03-11| 948.23
#2016-03-14| 954.50
#2016-03-15| 935.72
#2016-03-16| 939.51
#2016-03-17| 949.69
#2016-03-18| 961.26
#2016-03-21| 976.27
#2016-03-22| 970.07
#2016-03-23| 959.60
#2016-03-24| 951.27
#2016-03-25| 948.60
#2016-03-28| 942.78
#2016-03-29| 938.90
#2016-03-30| 957.69
#2016-03-31| 961.70
#2016-04-01| 958.16
#2016-04-04| 958.74
#2016-04-05| 953.21
#2016-04-06| 947.42
#2016-04-07| 947.46
#2016-04-08| 947.51
#2016-04-11| 958.00
#2016-04-12| 951.64
#2016-04-13| 966.63
#2016-04-14| 967.08
#2016-04-15| 971.55
#2016-04-18| 970.07
#2016-04-19| 975.44
#2016-04-20| 967.87
#2016-04-21| 970.30
#2016-04-22| 960.50
#2016-04-25| 956.13
#2016-04-26| 960.59
#2016-04-27| 961.46
#2016-04-28| 952.72
#2016-04-29| 948.93
#2016-05-02| 951.65
#2016-05-03| 941.01
#2016-05-04| 929.04
#2016-05-05| 930.11
#2016-05-06| 924.87
#2016-05-09| 928.96
#2016-05-10| 932.91
#2016-05-11| 937.16
#2016-05-12| 930.73
#2016-05-13| 927.34
#2016-05-16| 931.94
#2016-05-17| 933.82
#2016-05-18| 931.09
#2016-05-19| 917.61
#2016-05-20| 916.67
#2016-05-23| 930.73
#2016-05-24| 927.16
#2016-05-25| 943.78
#2016-05-26| 946.12
#2016-05-27| 951.50
#2016-05-30| 959.57
#2016-05-31| 957.63
#2016-06-01| 962.75
#2016-06-02| 959.87
#2016-06-03| 963.37
#2016-06-06| 968.15
#2016-06-07| 984.54
#2016-06-08| 985.63
#2016-06-09| 978.86
#2016-06-10| 972.49
#2016-06-13| 954.01
#2016-06-14| 957.50
#2016-06-15| 963.86
#2016-06-16| 952.31
#2016-06-17| 958.20
#2016-06-20| 958.39
#2016-06-21| 964.38
#2016-06-22| 965.23
#2016-06-23| 967.96
#2016-06-24| 944.12
#2016-06-27| 943.45
#2016-06-28| 955.64
#2016-06-29| 963.46
#2016-06-30| 978.81
#2016-07-01| 988.51
#2016-07-04| 989.60
#2016-07-05| 984.22
#2016-07-06| 971.56
#2016-07-07| 981.11
#2016-07-08| 978.51
#2016-07-11|1000.22
#2016-07-12|1010.44
#2016-07-13|1016.47
#2016-07-14|1017.01
#2016-07-15|1036.69
#2016-07-18|1040.18
#2016-07-19|1035.36
#2016-07-20|1037.61
#2016-07-21|1036.61
#2016-07-22|1034.42
#2016-07-25|1030.70
#2016-07-26|1033.02
#2016-07-27|1033.40
#2016-07-28|1044.71
#2016-07-29|1037.96
#2016-08-01|1050.73
#2016-08-02|1057.82
#2016-08-03|1043.02
#2016-08-04|1050.41
#2016-08-05|1062.20
#2016-08-08|1072.41
#2016-08-09|1065.33
#2016-08-10|1069.75
#2016-08-11|1073.93
#2016-08-12|1079.97
#2016-08-15|1077.76
#2016-08-16|1080.43
#2016-08-17|1074.77
#2016-08-18|1073.32
#2016-08-19|1062.69
#2016-08-22|1064.37
#2016-08-23|1062.79
#2016-08-24|1060.84
#2016-08-25|1060.11
#2016-08-26|1063.81
#2016-08-29|1061.74
#2016-08-30|1071.27
#2016-08-31|1065.00
#2016-09-01|1073.20
#2016-09-02|1072.28
#2016-09-05|1082.84
#2016-09-06|1099.88
#2016-09-07|1103.09
#2016-09-08|1106.63
#2016-09-09|1084.74
#2016-09-12|1051.31
#2016-09-13|1056.81
#2016-09-14|1062.45
#2016-09-15|1065.73
#2016-09-16|1070.28
#2016-09-19|1086.28
#2016-09-20|1084.12
#2016-09-21|1085.39
#2016-09-22|1089.03
#2016-09-23|1089.71
#2016-09-26|1072.42
#2016-09-27|1076.33
#2016-09-28|1076.83
#2016-09-29|1074.83
#2016-09-30|1065.76
#2016-10-03|1076.86
#2016-10-04|1079.85
#2016-10-05|1078.78
#2016-10-06|1073.17
#2016-10-07|1069.64
#2016-10-10|1071.35
#2016-10-11|1062.20
#2016-10-12|1062.46
#2016-10-13|1046.12
#2016-10-14|1044.29
#2016-10-17|1041.86
#2016-10-18|1059.79
#2016-10-19|1059.63
#2016-10-20|1056.19
#2016-10-21|1058.10
#2016-10-24|1062.55
#2016-10-25|1053.36
#2016-10-26|1053.45
#2016-10-27|1048.13
#2016-10-28|1052.05
#2016-10-31|1053.64
#2016-11-01|1049.53
#2016-11-02|1037.43
#2016-11-03|1031.17
#2016-11-04|1036.11
#2016-11-07|1046.92
#2016-11-08|1052.65
#2016-11-09|1024.61
#2016-11-10|1037.61
#2016-11-11| 999.00
#2016-11-14| 987.01
#2016-11-15| 977.25
#2016-11-16| 982.02
#2016-11-17| 981.00
#2016-11-18| 980.50
#2016-11-21| 977.91
#2016-11-22| 988.32
#2016-11-23| 990.90
#2016-11-24| 983.97
#2016-11-25| 992.44
#2016-11-28|1003.86
#2016-11-29|1003.26
#2016-11-30|1011.66
#2016-12-01|1014.63
#2016-12-02|1003.54
#2016-12-05|1004.04
#2016-12-06|1011.35
#2016-12-07|1013.03
#2016-12-08|1028.64
#2016-12-09|1025.32
#2016-12-12|1013.49
#2016-12-13|1019.60
#2016-12-14|1014.82
#2016-12-15|1003.96
#2016-12-16|1003.09
#2016-12-19| 993.10
#2016-12-20| 989.89
#2016-12-21| 987.17
#2016-12-22| 979.29
#2016-12-23| 972.98
#2016-12-26| 974.38
#2016-12-27| 982.02
#2016-12-28| 992.42
#2016-12-29| 995.32
#2016-12-30|1012.43
#2017-01-02|1011.96
#2017-01-03|1015.57
#2017-01-04|1018.94
#2017-01-05|1040.80
#2017-01-06|1041.24
#2017-01-09|1032.89
#2017-01-10|1047.71
#2017-01-11|1049.17
#2017-01-12|1052.56
#2017-01-13|1055.15
#2017-01-16|1052.20
#2017-01-17|1067.01
#2017-01-18|1077.22
#2017-01-19|1069.12
#2017-01-20|1068.58
#2017-01-23|1074.75
#2017-01-24|1081.36
#2017-01-25|1089.30
#2017-01-26|1091.08
#2017-01-27|1082.48
#2017-01-30|1083.63
#2017-01-31|1083.94
#2017-02-01|1096.27
#2017-02-02|1101.67
#2017-02-03|1100.26
#2017-02-06|1111.13
#2017-02-07|1110.87
#2017-02-08|1110.51
#2017-02-09|1121.94
#2017-02-10|1126.99
#2017-02-13|1127.46
#2017-02-14|1128.01
#2017-02-15|1131.08
#2017-02-16|1118.34
#2017-02-17|1119.40
#2017-02-20|1121.80
#2017-02-21|1127.74
#2017-02-22|1133.19
#2017-02-23|1133.85
#2017-02-24|1124.40
#2017-02-27|1126.94
#2017-02-28|1126.04
#2017-03-01|1126.05
#2017-03-02|1123.45
#2017-03-03|1113.07
#2017-03-06|1120.08
#2017-03-07|1123.17
#2017-03-08|1121.61
#2017-03-09|1117.36
#2017-03-10|1117.81
#2017-03-13|1129.46
#2017-03-14|1145.40
#2017-03-15|1147.74
#2017-03-16|1165.52
#2017-03-17|1182.12
#2017-03-20|1179.96
#2017-03-21|1188.32
#2017-03-22|1166.51
#2017-03-23|1168.24
#2017-03-24|1171.11
#2017-03-27|1172.88
#2017-03-28|1176.19
#2017-03-29|1178.25
#2017-03-30|1173.98
#2017-03-31|1169.87
#2017-04-03|1174.22
#2017-04-04|1174.54
#2017-04-05|1183.93
#2017-04-06|1170.47
#2017-04-07|1171.79
#2017-04-10|1165.88
#2017-04-11|1167.33
#2017-04-12|1164.88
#2017-04-13|1166.06
#2017-04-14|1176.43
#2017-04-17|1172.93
#2017-04-18|1172.38
#2017-04-19|1167.14
#2017-04-20|1171.55
#2017-04-21|1174.63
#2017-04-24|1178.47
#2017-04-25|1198.93
#2017-04-26|1211.90
#2017-04-27|1206.23
#2017-04-28|1195.87
#2017-05-01|1195.86
#2017-05-02|1207.76
#2017-05-03|1208.34
#2017-05-04|1210.89
#2017-05-05|1196.73
#2017-05-08|1193.11
#2017-05-09|1191.97
#2017-05-10|1200.17
#2017-05-11|1204.59
#2017-05-12|1202.79
#2017-05-15|1207.26
#2017-05-16|1212.12
#2017-05-17|1208.26
#2017-05-18|1189.91
#2017-05-19|1203.01
#2017-05-22|1225.21
#2017-05-23|1216.60
#2017-05-24|1217.54
#2017-05-25|1222.61
#2017-05-26|1233.20
#2017-05-29|1241.35
#2017-05-30|1237.03
#2017-05-31|1235.94
#2017-06-01|1242.13
#2017-06-02|1253.87
#2017-06-05|1266.33
#2017-06-06|1254.43
#2017-06-07|1261.09
#2017-06-08|1259.84
#2017-06-09|1255.23
#2017-06-12|1248.43
#2017-06-13|1253.26
#2017-06-14|1246.71
#2017-06-15|1244.60
#2017-06-16|1249.27
#2017-06-19|1260.25
#2017-06-20|1259.83
#2017-06-21|1263.27
#2017-06-22|1268.09
#2017-06-23|1270.78
#2017-06-26|1275.16
#2017-06-27|1274.21
#2017-06-28|1263.14
#2017-06-29|1268.68
#2017-06-30|1280.82
#2017-07-03|1303.40
#2017-07-04|1292.60
#2017-07-05|1290.82
#2017-07-06|1303.06
#2017-07-07|1295.42
#2017-07-10|1300.13
#2017-07-11|1304.94
#2017-07-12|1316.66
#2017-07-13|1331.90
#2017-07-14|1321.97
#2017-07-17|1315.01
#2017-07-18|1290.68
#2017-07-19|1302.51
#2017-07-20|1296.46
#2017-07-21|1296.70
#2017-07-24|1306.49
#2017-07-25|1305.89
#2017-07-26|1303.34
#2017-07-27|1308.87
#2017-07-28|1302.03
#2017-07-31|1298.77
#2017-08-01|1299.02
#2017-08-02|1310.33
#2017-08-03|1305.55
#2017-08-04|1318.91
#2017-08-07|1317.63
#2017-08-08|1310.64
#2017-08-09|1301.88
#2017-08-10|1285.75
#2017-08-11|1282.36
#2017-08-14|1283.06
#2017-08-15|1289.26
#2017-08-16|1304.34
#2017-08-17|1311.28
#2017-08-18|1315.66
#2017-08-21|1313.62
#2017-08-22|1316.20
#2017-08-23|1318.00
#2017-08-24|1339.82
#2017-08-25|1337.68
#2017-08-28|1339.82
#2017-08-29|1328.17
#2017-08-30|1340.03
#2017-08-31|1343.19
#2017-09-01|1349.66
#2017-09-04|1342.05
#2017-09-05|1350.51
#2017-09-06|1338.81
#2017-09-07|1339.15
#2017-09-08|1347.61
#2017-09-11|1341.23
#2017-09-12|1349.66
#2017-09-13|1336.61
#2017-09-14|1339.32
#2017-09-15|1341.81
#2017-09-18|1353.96
#2017-09-19|1353.91
#2017-09-20|1347.29
#2017-09-21|1340.06
#2017-09-22|1315.89
#2017-09-25|1302.19
#2017-09-26|1284.13
#2017-09-27|1290.93
#2017-09-28|1288.55
#2017-09-29|1285.82
#2017-10-02|1292.40
#2017-10-03|1303.52
#2017-10-04|1315.64
#2017-10-05|1315.53
#2017-10-06|1317.82
#2017-10-09|1326.33
#2017-10-10|1327.60
#2017-10-11|1325.43
#2017-10-12|1339.02
#2017-10-13|1335.83
#2017-10-16|1356.18
#2017-10-17|1348.94
#2017-10-18|1342.46
#2017-10-19|1339.11
#2017-10-20|1337.12
#2017-10-23|1335.02
#2017-10-24|1336.35
#2017-10-25|1341.92
#2017-10-26|1340.52
#2017-10-27|1338.00
#2017-10-30|1341.31
#2017-10-31|1352.17
#2017-11-01|1371.08
#2017-11-02|1363.23
#2017-11-03|1370.86
#2017-11-06|1371.30
#2017-11-07|1371.19
#2017-11-08|1373.15
#2017-11-09|1373.37
#2017-11-10|1373.69
#2017-11-13|1362.29
#2017-11-14|1353.61
#2017-11-15|1347.87
#2017-11-16|1355.45
#2017-11-17|1358.66
#2017-11-20|1359.47
#2017-11-21|1364.18
#2017-11-22|1364.28
#2017-11-23|1361.36
#2017-11-24|1364.57
#2017-11-27|1353.79
#2017-11-28|1357.88
#2017-11-29|1354.84
#2017-11-30|1338.58
#2017-12-01|1328.38
#2017-12-04|1326.96
#2017-12-05|1319.27
#2017-12-06|1295.52
#2017-12-07|1306.74
#2017-12-08|1330.07
#2017-12-11|1338.81
#2017-12-12|1332.46
#2017-12-13|1328.32
#2017-12-14|1333.57
#2017-12-15|1330.34
#2017-12-18|1335.62
#2017-12-19|1342.31
#2017-12-20|1347.01
#2017-12-21|1342.56
#2017-12-22|1351.89
#2017-12-25|1344.22
#2017-12-26|1342.59
#2017-12-27|1339.23
#2017-12-28|1352.30
#2017-12-29|1363.01
#2018-01-01|1358.05
#2018-01-02|1370.96
#2018-01-03|1372.99
#2018-01-04|1377.86
#2018-01-05|1378.16
#2018-01-08|1380.05
#2018-01-09|1375.37
#2018-01-10|1377.17
#2018-01-11|1376.34
#2018-01-12|1391.12
#2018-01-15|1391.48
#2018-01-16|1379.03
#2018-01-17|1380.17
#2018-01-18|1392.53
#2018-01-19|1394.23
#2018-01-22|1399.79
#2018-01-23|1407.68
#2018-01-24|1402.66
#2018-01-25|1403.34
#2018-01-26|1406.91
#2018-01-29|1402.08
#2018-01-30|1395.83
#2018-01-31|1385.54
#2018-02-01|1386.54
#2018-02-02|1373.60
#2018-02-05|1356.02
#2018-02-06|1307.03
#2018-02-07|1320.11
#2018-02-08|1327.70
#2018-02-09|1305.64
#2018-02-12|1322.14
#2018-02-13|1329.22
#2018-02-14|1330.13
#2018-02-15|1337.16
#2018-02-16|1330.47
#2018-02-19|1325.63
#2018-02-20|1323.54
#2018-02-21|1348.59
#2018-02-22|1335.57
#2018-02-23|1350.96
#2018-02-26|1348.25
#2018-02-27|1341.83
#2018-02-28|1330.30
#2018-03-01|1338.62
#2018-03-02|1330.69
#2018-03-05|1310.12
#2018-03-06|1310.00
#2018-03-07|1316.71
#2018-03-08|1319.56
#2018-03-09|1328.94
#2018-03-12|1354.00
#2018-03-13|1359.16
#2018-03-14|1352.82
#2018-03-15|1342.26
#2018-03-16|1335.87
#2018-03-19|1330.72
#2018-03-20|1327.43
#2018-03-21|1333.33
#2018-03-22|1328.78
#2018-03-23|1306.06
#2018-03-26|1323.76
#2018-03-27|1327.21
#2018-03-28|1313.17
#2018-03-29|1319.53
#2018-03-30|1321.44
#2018-04-02|1324.19
#2018-04-03|1331.65
#2018-04-04|1322.07
#2018-04-05|1330.22
#2018-04-06|1336.46
#2018-04-09|1343.10
#2018-04-10|1355.96
#2018-04-11|1362.85
#2018-04-12|1360.59
#2018-04-13|1366.22
#2018-04-16|1367.56
#2018-04-17|1368.64
#2018-04-18|1372.52
#2018-04-19|1373.39
#2018-04-20|1363.29
#2018-04-23|1342.40
#2018-04-24|1341.84
#2018-04-25|1334.77
#2018-04-26|1342.90
#2018-04-27|1345.17
#2018-04-30|1371.09
#2018-05-01|1371.07
#2018-05-02|1372.61
#2018-05-03|1362.98
#2018-05-04|1352.93
#2018-05-07|1376.60
#2018-05-08|1381.84
#2018-05-09|1378.85
#2018-05-10|1372.96
#2018-05-11|1385.55
#2018-05-14|1391.48
#2018-05-15|1377.56
#2018-05-16|1390.17
#2018-05-17|1382.30
#2018-05-18|1386.05
#2018-05-21|1383.60
#2018-05-22|1380.14
#2018-05-23|1367.65
#2018-05-24|1373.83
#2018-05-25|1383.33
#2018-05-28|1397.51
#2018-05-29|1394.68
#2018-05-30|1388.29
#2018-05-31|1401.20
#2018-06-01|1415.41
#2018-06-04|1417.93
#2018-06-05|1421.16
#2018-06-06|1442.77
#2018-06-07|1449.73
#2018-06-08|1433.03
#2018-06-11|1434.71
#2018-06-12|1444.18
#2018-06-13|1449.93
#2018-06-14|1433.93
#2018-06-15|1425.97
#2018-06-18|1423.25
#2018-06-19|1391.82
#2018-06-20|1401.35
#2018-06-21|1394.22
#2018-06-22|1399.00
#2018-06-25|1391.89
#2018-06-26|1397.12
#2018-06-27|1379.63
#2018-06-28|1364.72
#2018-06-29|1398.82
#2018-07-02|1398.84
#2018-07-03|1390.70
#2018-07-04|1386.63
#2018-07-05|1388.92
#2018-07-06|1390.84
#2018-07-09|1421.57
#2018-07-10|1416.76
#2018-07-11|1412.85
#2018-07-12|1430.07
#2018-07-13|1438.09
#2018-07-16|1433.07
#2018-07-17|1421.91
#2018-07-18|1419.55
#2018-07-19|1416.74
#2018-07-20|1426.38
#2018-07-23|1436.00
#2018-07-24|1442.99
#2018-07-25|1446.65
#2018-07-26|1448.87
#2018-07-27|1463.01
#2018-07-30|1463.10
#2018-07-31|1468.66
#2018-08-01|1472.80
#2018-08-02|1455.57
#2018-08-03|1464.19
#2018-08-06|1456.48
#2018-08-07|1461.42
#2018-08-08|1469.34
#2018-08-09|1476.34
#2018-08-10|1472.87
#2018-08-13|1435.76
#2018-08-14|1437.66
#2018-08-15|1426.76
#2018-08-16|1427.13
#2018-08-17|1441.21
#2018-08-20|1454.60
#2018-08-21|1465.19
#2018-08-22|1460.39
#2018-08-23|1471.31
#2018-08-24|1463.65
#2018-08-27|1478.41
#2018-08-28|1486.78
#2018-08-29|1481.49
#2018-08-30|1484.36
#2018-08-31|1482.34
#2018-09-03|1459.32
#2018-09-04|1445.33
#2018-09-05|1426.04
#2018-09-06|1409.77
#2018-09-07|1420.85
#2018-09-10|1380.75
#2018-09-11|1360.79
#2018-09-12|1371.69
#2018-09-13|1376.40
#2018-09-14|1399.79
#2018-09-17|1371.83
#2018-09-18|1362.46
#2018-09-19|1366.52
#2018-09-20|1364.71
#2018-09-21|1382.07
#2018-09-24|1357.44
#2018-09-25|1360.49
#2018-09-26|1350.88
#2018-09-27|1353.04
#2018-09-28|1349.67
#2018-10-01|1355.90
#2018-10-02|1349.28
#2018-10-03|1332.12
#2018-10-04|1301.74
#2018-10-05|1270.43
#2018-10-08|1260.49
#2018-10-09|1237.39
#2018-10-10|1247.18
#2018-10-11|1203.23
#2018-10-12|1248.78
#2018-10-15|1233.45
#2018-10-16|1233.49
#2018-10-17|1236.45
#2018-10-18|1239.30
#2018-10-19|1247.31
#2018-10-22|1260.57
#2018-10-23|1238.27
#2018-10-24|1246.31
#2018-10-25|1231.33
#2018-10-26|1219.49
#2018-10-29|1226.47
#2018-10-30|1219.36
#2018-10-31|1239.13
#2018-11-01|1239.95
#2018-11-02|1290.61
#2018-11-05|1271.31
#2018-11-06|1261.10
#2018-11-07|1276.37
#2018-11-08|1279.19
#2018-11-09|1271.22
#2018-11-12|1262.54
#2018-11-13|1278.88
#2018-11-14|1286.52
#2018-11-15|1292.99
#2018-11-16|1293.59
#2018-11-19|1313.08
#2018-11-20|1306.86
#2018-11-21|1310.50
#2018-11-22|1309.54
#2018-11-23|1305.97
#2018-11-26|1332.30
#2018-11-27|1331.36
#2018-11-28|1328.99
#2018-11-29|1348.48
#2018-11-30|1341.48
#2018-12-03|1365.60
#2018-12-04|1353.59
#2018-12-05|1339.15
#2018-12-06|1305.25
#2018-12-07|1316.39
#2018-12-10|1288.86
#2018-12-11|1295.71
#2018-12-12|1313.34
#2018-12-13|1325.83
#2018-12-14|1320.52
#2018-12-17|1327.08
#2018-12-18|1321.73
#2018-12-19|1337.77
#2018-12-20|1329.68
#2018-12-21|1317.98
#2018-12-24|1311.94
#2018-12-25|1304.76
#2018-12-26|1304.41
#2018-12-27|1307.86
#2018-12-28|1325.19
#2018-12-31|1330.05
#2019-01-01|1326.72
#2019-01-02|1309.89
#2019-01-03|1308.52
#2019-01-04|1311.03
#2019-01-07|1325.28
#2019-01-08|1322.88
#2019-01-09|1341.64
#2019-01-10|1342.02
#2019-01-11|1352.38
#2019-01-14|1344.66
#2019-01-15|1358.27
#2019-01-16|1349.84
#2019-01-17|1349.43
#2019-01-18|1359.04
#2019-01-21|1356.75
#2019-01-22|1352.78
#2019-01-23|1344.98
#2019-01-24|1347.75
#2019-01-25|1348.48
#2019-01-28|1344.65
#2019-01-29|1353.01
#2019-01-30|1349.69
#2019-01-31|1362.96
#2019-02-01|1374.31
#2019-02-04|1367.43
#2019-02-05|1369.21
#2019-02-06|1374.31
#2019-02-07|1378.76
#2019-02-08|1373.46
#2019-02-11|1379.92
#2019-02-12|1382.08
#2019-02-13|1385.48
#2019-02-14|1381.61
#2019-02-15|1368.71
#2019-02-18|1365.11
#2019-02-19|1369.71
#2019-02-20|1379.47
#2019-02-21|1386.99
#2019-02-22|1396.97
#2019-02-25|1404.22
#2019-02-26|1399.94
#2019-02-27|1394.21
#2019-02-28|1399.72
#2019-03-01|1413.89
#2019-03-04|1415.82
#2019-03-05|1424.49
#2019-03-06|1432.82
#2019-03-07|1441.43
#2019-03-08|1429.49
#2019-03-11|1446.52
#2019-03-12|1468.12
#2019-03-13|1476.65
#2019-03-14|1484.13
#2019-03-15|1475.33
#2019-03-18|1497.19
#2019-03-19|1495.26
#2019-03-20|1496.40
#2019-03-21|1493.84
#2019-03-22|1496.21
#2019-03-25|1469.25
#2019-03-26|1485.26
#2019-03-27|1483.91
#2019-03-28|1484.34
#2019-03-29|1487.25
#2019-04-01|1479.48
#2019-04-02|1486.05
#2019-04-03|1488.53
#2019-04-04|1480.10
#2019-04-05|1477.12
#2019-04-08|1470.15
#2019-04-09|1492.84
#2019-04-10|1492.99
#2019-04-11|1487.53
#2019-04-12|1496.96
#2019-04-15|1499.25
#2019-04-16|1509.00
#2019-04-17|1505.04
#2019-04-18|1507.53
#2019-04-19|1505.53
#2019-04-22|1497.93
#2019-04-23|1504.72
#2019-04-24|1510.55
#2019-04-25|1501.35
#2019-04-26|1502.68
#2019-04-29|1504.57
#2019-04-30|1509.08
#2019-05-01|1509.09
#2019-05-02|1503.39
#2019-05-03|1502.47
#2019-05-06|1479.87
#2019-05-07|1491.03
#2019-05-08|1477.15
#2019-05-09|1451.02
#2019-05-10|1455.66
#2019-05-13|1434.66
#2019-05-14|1423.09
#2019-05-15|1428.17
#2019-05-16|1432.31
#2019-05-17|1426.03
#2019-05-20|1445.76
#2019-05-21|1446.38
#2019-05-22|1443.13
#2019-05-23|1409.00
#2019-05-24|1416.55
#2019-05-27|1420.87
#2019-05-28|1421.46
#2019-05-29|1412.34
#2019-05-30|1404.11
#2019-05-31|1407.71
#2019-06-03|1425.07
#2019-06-04|1416.75
#2019-06-05|1417.34
#2019-06-06|1415.00
#2019-06-07|1411.19
#2019-06-10|1430.05
#2019-06-11|1437.31
#2019-06-12|1435.53
#2019-06-13|1436.52
#2019-06-14|1420.06
#2019-06-17|1418.16
#2019-06-18|1419.91
#2019-06-19|1448.54
#2019-06-20|1457.77
#2019-06-21|1448.25
#2019-06-24|1456.73
#2019-06-25|1457.63
#2019-06-26|1453.00
#2019-06-27|1469.87
#2019-06-28|1471.04
#2019-07-01|1488.95
#2019-07-02|1498.74
#2019-07-03|1488.50
#2019-07-04|1494.77
#2019-07-05|1493.06
#2019-07-08|1472.82
#2019-07-09|1455.81
#2019-07-10|1461.37
#2019-07-11|1475.29
#2019-07-12|1459.89
#2019-07-15|1462.28
#2019-07-16|1477.31
#2019-07-17|1477.68
#2019-07-18|1469.50
#2019-07-19|1467.04
#2019-07-22|1457.92
#2019-07-23|1469.11
#2019-07-24|1474.72
#2019-07-25|1477.55
#2019-07-26|1472.29
#2019-07-29|1466.19
#2019-07-30|1459.31
#2019-07-31|1459.34
#2019-08-01|1449.52
#2019-08-02|1414.69
#2019-08-05|1390.08
#2019-08-06|1391.48
#2019-08-07|1391.60
#2019-08-08|1412.16
#2019-08-09|1413.91
#2019-08-12|1411.08
#2019-08-13|1385.41
#2019-08-14|1405.92
#2019-08-15|1402.72
#2019-08-16|1411.57
#2019-08-19|1411.30
#2019-08-20|1415.39
#2019-08-21|1415.04
#2019-08-22|1417.14
#2019-08-23|1408.45
#2019-08-26|1397.89
#2019-08-27|1408.33
#2019-08-28|1401.80
#2019-08-29|1405.51
#2019-08-30|1426.60
#2019-09-02|1430.10
#2019-09-03|1405.39
#2019-09-04|1415.31
#2019-09-05|1423.64
#2019-09-06|1429.69
#2019-09-09|1433.24
#2019-09-10|1419.84
#2019-09-11|1420.49
#2019-09-12|1432.38
#2019-09-13|1442.57
#2019-09-16|1431.51
#2019-09-17|1423.68
#2019-09-18|1445.88
#2019-09-19|1439.80
#2019-09-20|1465.72
#2019-09-23|1488.65
#2019-09-24|1490.43
#2019-09-25|1483.10
#2019-09-26|1492.63
#2019-09-27|1495.38
#2019-09-30|1492.28
#2019-10-01|1487.90
#2019-10-02|1486.32
#2019-10-03|1492.21
#2019-10-04|1486.41
#2019-10-07|1482.25
#2019-10-08|1484.09
#2019-10-09|1478.65
#2019-10-10|1483.26
#2019-10-11|1494.36
#2019-10-14|1500.15
#2019-10-15|1516.19
#2019-10-16|1517.71
#2019-10-17|1532.45
#2019-10-18|1527.61
#2019-10-21|1530.49
#2019-10-22|1534.94
#2019-10-23|1531.09
#2019-10-24|1537.88
#2019-10-25|1534.52
#2019-10-28|1538.09
#2019-10-29|1547.52
#2019-10-30|1560.31
#2019-10-31|1569.35
#2019-11-01|1570.62
#2019-11-04|1578.38
#2019-11-05|1582.28
#2019-11-06|1571.56
#2019-11-07|1572.81
#2019-11-08|1560.94
#2019-11-11|1535.01
#2019-11-12|1539.67
#2019-11-13|1517.26
#2019-11-14|1508.31
#2019-11-15|1507.64
#2019-11-18|1510.44
#2019-11-19|1515.62
#2019-11-20|1514.85
#2019-11-21|1492.08
#2019-11-22|1496.29
#2019-11-25|1510.50
#2019-11-26|1511.30
#2019-11-27|1523.78
#2019-11-28|1514.53
#2019-11-29|1492.73
#2019-12-02|1495.22
#2019-12-03|1493.22
#2019-12-04|1486.38
#2019-12-05|1512.01
#2019-12-06|1508.39
#2019-12-09|1506.93
#2019-12-10|1484.29
#2019-12-11|1491.45
#2019-12-12|1500.97
#2019-12-13|1511.98
#2019-12-16|1500.84
#2019-12-17|1525.09
#2019-12-18|1528.14
#2019-12-19|1531.96
#2019-12-20|1531.00
#2019-12-23|1528.07
#2019-12-24|1524.11
#2019-12-25|1525.61
#2019-12-26|1524.82
#2019-12-27|1524.40
#2019-12-30|1527.47
#2019-12-31|1521.93
#2020-01-01|1522.49
#2020-01-02|1526.15
#2020-01-03|1511.34
#2020-01-06|1492.76
#2020-01-07|1508.07
#2020-01-08|1503.96
#2020-01-09|1540.36
#2020-01-10|1554.44
#2020-01-13|1564.63
#2020-01-14|1581.08
#2020-01-15|1577.72
#2020-01-16|1582.82
#2020-01-17|1582.27
#2020-01-20|1576.26
#2020-01-21|1552.57
#2020-01-22|1565.41
#2020-01-23|1555.45
#2020-01-24|1564.18
#2020-01-27|1555.38
#2020-01-28|1549.45
#2020-01-29|1539.71
#2020-01-30|1482.44
#2020-01-31|1488.10
#2020-02-03|1465.19
#2020-02-04|1493.57
#2020-02-05|1503.25
#2020-02-06|1505.11
#2020-02-07|1490.25
#2020-02-10|1478.07
#2020-02-11|1485.47
#2020-02-12|1510.90
#2020-02-13|1509.62
#2020-02-14|1496.67
#2020-02-17|1503.86
#2020-02-18|1482.13
#2020-02-19|1500.96
#2020-02-20|1489.75
#2020-02-21|1485.62
#2020-02-24|1450.25
#2020-02-25|1452.68
#2020-02-26|1438.05
#2020-02-27|1430.29
#2020-02-28|1396.52
#2020-03-02|1395.80
#2020-03-03|1406.13
#2020-03-04|1410.55
#2020-03-05|1438.45
#2020-03-06|1403.42
#2020-03-09|1347.78
#2020-03-10|1359.36
#2020-03-11|1353.57
#2020-03-12|1256.10
#2020-03-13|1241.98
#2020-03-16|1162.86
#2020-03-17|1164.07
#2020-03-18|1120.18
#2020-03-19|1075.36
#2020-03-20|1150.79
#2020-03-23|1054.40
#2020-03-24|1103.05
#2020-03-25|1153.60
#2020-03-26|1189.57
#2020-03-27|1199.59
#2020-03-30|1183.24
#2020-03-31|1214.62
#2020-04-01|1184.26
#2020-04-02|1186.70
#2020-04-03|1180.91
#2020-04-06|1196.01
#2020-04-07|1263.00
#2020-04-08|1259.29
#2020-04-09|1277.66
#2020-04-10|1274.62
#2020-04-13|1262.78
#2020-04-14|1276.27
#2020-04-15|1303.49
#2020-04-16|1287.98
#2020-04-17|1299.10
#2020-04-20|1294.47
#2020-04-21|1259.84
#2020-04-22|1276.46
#2020-04-23|1273.75
#2020-04-24|1265.23
#2020-04-27|1290.59
#2020-04-28|1293.82
#2020-04-29|1305.63
#2020-04-30|1324.78
#2020-05-01|1324.77
#2020-05-04|1265.22
#2020-05-05|1272.93
#2020-05-06|1269.43
#2020-05-07|1256.77
#2020-05-08|1280.02
#2020-05-11|1276.58
#2020-05-12|1269.22
#2020-05-13|1280.31
#2020-05-14|1268.18
#2020-05-15|1273.40
#2020-05-18|1261.95
#2020-05-19|1280.19
#2020-05-20|1295.10
#2020-05-21|1307.01
#2020-05-22|1279.22
#2020-05-25|1285.42
#2020-05-26|1312.72
#2020-05-27|1306.51
#2020-05-28|1310.62
#2020-05-29|1330.34
#2020-06-01|1366.04
#2020-06-02|1372.56
#2020-06-03|1391.74
#2020-06-04|1395.07
#2020-06-05|1399.16
#2020-06-08|1408.42
#2020-06-09|1400.22
#2020-06-10|1402.41
#2020-06-11|1370.24
#2020-06-12|1363.15
#2020-06-15|1338.12
#2020-06-16|1354.95
#2020-06-17|1354.29
#2020-06-18|1358.04
#2020-06-19|1363.07
#2020-06-22|1364.66
#2020-06-23|1381.57
#2020-06-24|1380.58
#2020-06-25|1393.35
#2020-06-26|1381.43
#2020-06-29|1372.86
#2020-06-30|1378.64
#2020-07-01|1390.39
#2020-07-02|1407.26
#2020-07-03|1421.69
#2020-07-06|1434.73
#2020-07-07|1436.23
#2020-07-08|1442.80
#2020-07-09|1447.91
#2020-07-10|1416.35
#2020-07-13|1428.67
#2020-07-14|1415.02
#2020-07-15|1436.59
#2020-07-16|1424.03
#2020-07-17|1440.22
#2020-07-20|1437.48
#2020-07-21|1447.49
#2020-07-22|1439.21
#2020-07-23|1439.05
#2020-07-24|1419.11
#2020-07-27|1409.71
#2020-07-28|1423.42
#2020-07-29|1428.95
#2020-07-30|1424.70
#2020-07-31|1427.40
#2020-08-03|1421.38
#2020-08-04|1436.86
#2020-08-05|1454.54
#2020-08-06|1471.79
#2020-08-07|1464.49
#2020-08-10|1465.13
#2020-08-11|1481.14
#2020-08-12|1477.65
#2020-08-13|1483.33
#2020-08-14|1486.60
#2020-08-17|1508.37
#2020-08-18|1511.85
#2020-08-19|1499.59
#2020-08-20|1476.54
#2020-08-21|1494.75
#2020-08-24|1512.18
#2020-08-25|1518.64
#2020-08-26|1515.79
#2020-08-27|1512.05
#2020-08-28|1513.50
#2020-08-31|1480.20
#2020-09-01|1504.59
#2020-09-02|1514.10
#2020-09-03|1509.18
#2020-09-04|1491.81
#2020-09-07|1485.84
#2020-09-08|1478.37
#2020-09-09|1468.87
#2020-09-10|1470.18
#2020-09-11|1482.38
#2020-09-14|1492.83
#2020-09-15|1499.89
#2020-09-16|1500.86
#2020-09-17|1490.92
#2020-09-18|1502.53
#2020-09-21|1472.54
#2020-09-22|1456.61
#2020-09-23|1474.80
#2020-09-24|1433.97
#2020-09-25|1426.68
#2020-09-28|1442.76
#2020-09-29|1453.10
#2020-09-30|1460.33
#2020-10-01|1461.75
#2020-10-02|1461.47
#2020-10-05|1482.49
#2020-10-06|1487.45
#2020-10-07|1493.77
#2020-10-08|1509.38
#2020-10-09|1504.68
#2020-10-12|1506.75
#2020-10-13|1498.62
#2020-10-14|1492.96
#2020-10-15|1472.52
#2020-10-16|1472.78
#2020-10-19|1476.13
#2020-10-20|1506.84
#2020-10-21|1522.10
#2020-10-22|1512.25
#2020-10-23|1496.84
#2020-10-26|1493.83
#2020-10-27|1496.43
#2020-10-28|1504.23
#2020-10-29|1492.30
#2020-10-30|1470.53
#2020-11-02|1477.13
#2020-11-03|1491.88
#2020-11-04|1513.41
#2020-11-05|1562.15
#2020-11-06|1579.54
#2020-11-09|1590.77
#2020-11-10|1588.09
#2020-11-11|1534.78
#2020-11-12|1573.76
#2020-11-13|1581.42
#2020-11-16|1616.46
#2020-11-17|1608.62
#2020-11-18|1639.81
#2020-11-19|1648.94
#2020-11-20|1645.94
#2020-11-23|1635.35
#2020-11-24|1623.75
#2020-11-25|1580.38
#2020-11-26|1594.52
#2020-11-27|1605.22
#2020-11-30|1586.88
#2020-12-01|1613.11
#2020-12-02|1610.41
#2020-12-03|1627.59
#2020-12-04|1632.65
#2020-12-07|1612.75
#2020-12-08|1627.84
#2020-12-09|1628.94
#2020-12-10|1629.76
#2020-12-11|1623.52
#2020-12-14|1629.40
#2020-12-15|1641.88
#2020-12-16|1656.78
#2020-12-17|1643.95
#2020-12-18|1638.10
#2020-12-21|1643.12
#2020-12-22|1631.26
#2020-12-23|1633.20
#2020-12-24|1648.10
#2020-12-25|1647.54
#2020-12-28|1656.39
#2020-12-29|1658.24
#2020-12-30|1696.77
#2020-12-31|1713.41
#2021-01-01|1713.09
#2021-01-04|1737.30
#2021-01-05|1741.75
#2021-01-06|1743.55
#2021-01-07|1716.59
#2021-01-08|1741.30
#2021-01-11|1716.61
#2021-01-12|1717.85
#2021-01-13|1701.79
#2021-01-14|1694.64
#2021-01-15|1684.73
#2021-01-18|1711.42
#2021-01-19|1774.54
#2021-01-20|1776.62
#2021-01-21|1762.72
#2021-01-22|1763.29
#2021-01-25|1789.59
#2021-01-26|1761.88
#2021-01-27|1746.88
#2021-01-28|1709.99
#2021-01-29|1708.76
#2021-02-01|1769.18
#2021-02-02|1803.25
#2021-02-03|1830.93
#2021-02-04|1821.28
#2021-02-05|1849.31
#2021-02-08|1875.10
#2021-02-09|1892.51
#2021-02-10|1927.25
#2021-02-11|1947.22
#2021-02-12|1944.95
#2021-02-15|1943.78
#2021-02-16|1973.37
#2021-02-17|1980.74
#2021-02-18|1957.62
#2021-02-19|1959.81
#2021-02-22|1900.37
#2021-02-23|1895.87
#2021-02-24|1837.16
#2021-02-25|1842.17
#2021-02-26|1770.80
#2021-03-01|1824.41
#2021-03-02|1800.10
#2021-03-03|1831.62
#2021-03-04|1764.87
#2021-03-05|1765.60
#2021-03-08|1698.74
#2021-03-09|1718.14
#2021-03-10|1737.66
#2021-03-11|1796.83
#2021-03-12|1778.97
#2021-03-15|1754.69
#2021-03-16|1790.42
#2021-03-17|1800.10
#2021-03-18|1820.68
#2021-03-19|1792.90
#2021-03-22|1805.02
#2021-03-23|1770.59
#2021-03-24|1744.04
#2021-03-25|1749.94
#2021-03-26|1770.53
#2021-03-29|1757.90
#2021-03-30|1789.34
#2021-03-31|1781.20
#2021-04-01|1826.16
#2021-04-02|1826.39
#2021-04-05|1822.74
#2021-04-06|1817.70
#2021-04-07|1804.91
#2021-04-08|1840.72
#2021-04-09|1822.73
#2021-04-12|1810.52
#2021-04-13|1821.18
#2021-04-14|1858.33
#2021-04-15|1860.22
#2021-04-16|1882.66
#2021-04-19|1896.15
#2021-04-20|1911.98
#2021-04-21|1876.18
#2021-04-22|1894.15
#2021-04-23|1918.56
#2021-04-26|1919.28
#2021-04-27|1924.01
#2021-04-28|1942.82
#2021-04-29|1949.06
#2021-04-30|1921.72
#2021-05-03|1901.09
#2021-05-04|1908.81
#2021-05-05|1881.56
#2021-05-06|1901.44
#2021-05-07|1892.37
#2021-05-10|1880.24
#2021-05-11|1825.16
#2021-05-12|1857.42
#2021-05-13|1818.26
#2021-05-14|1824.91
#2021-05-17|1848.40
#2021-05-18|1882.58
#2021-05-19|1884.45
#2021-05-20|1923.25
#2021-05-21|1972.28
#2021-05-24|1958.46
#2021-05-25|1994.19
#2021-05-26|1998.85
#2021-05-27|2018.59
#2021-05-28|2004.75
#2021-05-31|2035.55
#2021-06-01|2049.29
#2021-06-02|2021.59
#2021-06-03|2011.88
#2021-06-04|1999.32
#2021-06-07|2006.31
#2021-06-08|1986.70
#2021-06-09|1974.05
#2021-06-10|1967.76
#2021-06-11|1991.22
#2021-06-14|1990.84
#2021-06-15|1997.76
#2021-06-16|1974.94
#2021-06-17|1981.05
#2021-06-18|2012.43
#2021-06-21|1996.20
#2021-06-22|1995.03
#2021-06-23|2027.04
#2021-06-24|2016.51
#2021-06-25|2037.44
#2021-06-28|2086.75
#2021-06-29|2096.77
#2021-06-30|2097.82
#2021-07-01|2094.19
#2021-07-02|2050.26
#2021-07-05|2042.35
#2021-07-06|2038.47
#2021-07-07|2052.06
#2021-07-08|1987.28
#2021-07-09|2018.65
#2021-07-12|2010.00
#2021-07-13|2030.72
#2021-07-14|2036.39
#2021-07-15|2055.62
#2021-07-16|2041.16
#2021-07-19|2009.26
#2021-07-20|2002.11
#2021-07-21|1991.97
#2021-07-22|1999.94
#2021-07-23|1943.95
#2021-07-26|1848.51
#2021-07-27|1728.66
#2021-07-28|1828.97
#2021-07-29|1908.80
#2021-07-30|1881.78
#2021-08-02|1896.25
#2021-08-03|1886.13
#2021-08-04|1923.44
#2021-08-05|1884.12
#2021-08-06|1850.50
#2021-08-09|1843.34
#2021-08-10|1893.82
#2021-08-11|1877.64
#2021-08-12|1867.73
#2021-08-13|1862.73
#2021-08-16|1847.57
#2021-08-17|1812.73
#2021-08-18|1842.55
#2021-08-19|1819.74
#2021-08-20|1765.96
#2021-08-23|1819.80
#2021-08-24|1852.38
#2021-08-25|1831.94
#2021-08-26|1806.39
#2021-08-27|1821.68
#2021-08-30|1855.99
#2021-08-31|1883.43
#2021-09-01|1919.18
#2021-09-02|1898.55
#2021-09-03|1902.73
#2021-09-06|1908.36
#2021-09-07|1934.55
#2021-09-08|1924.14
#2021-09-09|1871.42
#2021-09-10|1903.93
#2021-09-13|1866.09
#2021-09-14|1849.25
#2021-09-15|1846.81
#2021-09-16|1821.59
#2021-09-17|1839.04
#2021-09-20|1783.06
#2021-09-21|1783.52
#2021-09-22|1775.26
#2021-09-23|1769.65
#2021-09-24|1734.61
#2021-09-27|1721.48
#2021-09-28|1738.23
#2021-09-29|1740.93
#2021-09-30|1758.88
#2021-10-01|1750.95
#2021-10-04|1713.41
#2021-10-05|1720.70
#2021-10-06|1673.29
#2021-10-07|1744.03
#2021-10-08|1733.02
#2021-10-11|1742.74
#2021-10-12|1742.85
#2021-10-13|1743.17
#2021-10-14|1746.02
#2021-10-15|1776.74
#2021-10-18|1796.43
#2021-10-19|1832.84
#2021-10-20|1835.46
#2021-10-21|1827.44
#2021-10-22|1858.50
#2021-10-25|1843.97
#2021-10-26|1851.46
#2021-10-27|1825.00
#2021-10-28|1805.05
#2021-10-29|1789.99
#2021-11-01|1779.72
#2021-11-02|1781.33
#2021-11-03|1793.99
#2021-11-04|1816.91
#2021-11-05|1817.05
#2021-11-08|1822.79
#2021-11-09|1842.38
#2021-11-10|1864.86
#2021-11-11|1878.00
#2021-11-12|1914.09
#2021-11-15|1925.69
#2021-11-16|1951.66
#2021-11-17|1929.04
#2021-11-18|1914.25
#2021-11-19|1921.70
#2021-11-22|1925.42
#2021-11-23|1887.19
#2021-11-24|1878.43
#2021-11-25|1890.64
#2021-11-26|1851.32
#2021-11-29|1840.71
#2021-11-30|1821.62
#2021-12-01|1839.17
#2021-12-02|1849.58
#2021-12-03|1826.55
#2021-12-06|1782.35
#2021-12-07|1835.35
#2021-12-08|1851.45
#2021-12-09|1872.12
#2021-12-10|1852.20
#2021-12-13|1825.96
#2021-12-14|1829.29
#2021-12-15|1800.29
#2021-12-16|1795.05
#2021-12-17|1760.20
#2021-12-20|1701.00
#2021-12-21|1729.20
#2021-12-22|1769.58
#2021-12-23|1774.41
#2021-12-24|1764.12
#2021-12-27|1765.08
#2021-12-28|1776.05
#2021-12-29|1769.04
#2021-12-30|1782.51
#2021-12-31|1817.74
#2022-01-03|1809.26
#2022-01-04|1789.06
#2022-01-05|1769.09
#2022-01-06|1766.23
#2022-01-07|1757.93
#2022-01-10|1783.85
#2022-01-11|1767.74
#2022-01-12|1824.91
#2022-01-13|1813.27
#2022-01-14|1785.36
#2022-01-17|1774.46
#2022-01-18|1784.23
#2022-01-19|1771.67
#2022-01-20|1818.74
#2022-01-21|1811.34
#2022-01-24|1754.90
#2022-01-25|1739.57
#2022-01-26|1730.50
#2022-01-27|1678.18
#2022-01-28|1671.70
#2022-01-31|1706.70
#2022-02-01|1711.30
#2022-02-02|1713.42
#2022-02-03|1712.62
#2022-02-04|1753.85
#2022-02-07|1737.18
#2022-02-08|1724.48
#2022-02-09|1774.27
#2022-02-10|1781.34
#2022-02-11|1763.01
#2022-02-14|1727.32
#2022-02-15|1726.49
#2022-02-16|1754.72
#2022-02-17|1763.71
#2022-02-18|1737.27
#2022-02-21|1725.18
#2022-02-22|1689.15
#2022-02-23|1690.89
#2022-02-24|1631.61
#2022-02-25|1653.12
#2022-02-28|1669.65
#2022-03-01|1673.69
#2022-03-02|1638.14
#2022-03-03|1612.43
#2022-03-04|1567.66
#2022-03-07|1514.30
#2022-03-08|1471.75
#2022-03-09|1458.84
#2022-03-10|1478.15
#2022-03-11|1441.92
#2022-03-14|1360.09
#2022-03-15|1314.48
#2022-03-16|1447.06
#2022-03-17|1524.02
#2022-03-18|1497.02
#2022-03-21|1491.83
#2022-03-22|1553.06
#2022-03-23|1557.12
#2022-03-24|1555.89
#2022-03-25|1500.38
#2022-03-28|1504.34
#2022-03-29|1512.66
#2022-03-30|1542.98
#2022-03-31|1525.23
#2022-04-01|1533.03
#2022-04-04|1568.23
#2022-04-05|1571.72
#2022-04-06|1526.53
#2022-04-07|1501.97
#2022-04-08|1487.46
#2022-04-11|1439.72
#2022-04-12|1482.50
#2022-04-13|1476.90
#2022-04-14|1506.63
#2022-04-15|1503.50
#2022-04-18|1502.64
#2022-04-19|1456.88
#2022-04-20|1473.09
#2022-04-21|1461.59
#2022-04-22|1471.15
#2022-04-25|1411.21
#2022-04-26|1450.35
#2022-04-27|1441.60
#2022-04-28|1455.98
#2022-04-29|1507.62
#2022-05-02|1502.21
#2022-05-03|1492.39
#2022-05-04|1468.99
#2022-05-05|1458.15
#2022-05-06|1390.21
#2022-05-09|1375.82
#2022-05-10|1356.87
#2022-05-11|1380.64
#2022-05-12|1347.30
#2022-05-13|1385.93
#2022-05-16|1397.34
#2022-05-17|1445.39
#2022-05-18|1459.27
#2022-05-19|1411.24
#2022-05-20|1445.81
#2022-05-23|1413.19
#2022-05-24|1386.58
#2022-05-25|1390.68
#2022-05-26|1391.88
#2022-05-27|1435.28
#2022-05-30|1493.16
#2022-05-31|1522.67
#2022-06-01|1499.82
#2022-06-02|1483.22
#2022-06-03|1480.90
#2022-06-06|1524.06
#2022-06-07|1507.08
#2022-06-08|1548.95
#2022-06-09|1525.71
#2022-06-10|1547.50
#2022-06-13|1490.30
#2022-06-14|1493.14
#2022-06-15|1499.78
#2022-06-16|1458.27
#2022-06-17|1443.10
#2022-06-20|1422.51
#2022-06-21|1459.31
#2022-06-22|1420.04
#2022-06-23|1435.73
#2022-06-24|1484.96
#2022-06-27|1531.77
#2022-06-28|1529.67
#2022-06-29|1486.24
#2022-06-30|1490.24
#2022-07-01|1481.27
#2022-07-04|1479.61
#2022-07-05|1480.68
#2022-07-06|1466.65
#2022-07-07|1484.30
#2022-07-08|1480.69
#2022-07-11|1453.79
#2022-07-12|1436.69
#2022-07-13|1441.45
#2022-07-14|1440.75
#2022-07-15|1418.93
#2022-07-18|1443.55
#2022-07-19|1436.00
#2022-07-20|1461.81
#2022-07-21|1480.97
#2022-07-22|1474.91
#2022-07-25|1473.39
#2022-07-26|1480.70
#2022-07-27|1465.83
#2022-07-28|1468.67
#2022-07-29|1445.06
#2022-08-01|1450.10
#2022-08-02|1423.24
#2022-08-03|1429.52
#2022-08-04|1421.35
#2022-08-05|1439.64
#2022-08-08|1431.86
#2022-08-09|1433.91
#2022-08-10|1412.79
#2022-08-11|1465.46
#2022-08-12|1477.80
#2022-08-15|1477.31
#2022-08-16|1475.56
#2022-08-17|1488.02
#2022-08-18|1470.70
#2022-08-19|1448.92
#2022-08-22|1455.69
#2022-08-23|1456.87
#2022-08-24|1449.82
#2022-08-25|1485.55
#2022-08-26|1490.89
#2022-08-29|1463.46
#2022-08-30|1474.44
#2022-08-31|1499.00
#2022-09-01|1478.35
#2022-09-02|1467.25
#2022-09-05|1443.33
#2022-09-06|1450.07
#2022-09-07|1440.37
#2022-09-08|1429.66
#2022-09-09|1461.22
#2022-09-12|1470.56
#2022-09-13|1486.34
#2022-09-14|1462.08
#2022-09-15|1454.96
#2022-09-16|1428.46
#2022-09-19|1410.47
#2022-09-20|1439.39
#2022-09-21|1407.87
#2022-09-22|1392.67
#2022-09-23|1367.23
#2022-09-26|1358.25
#2022-09-27|1367.56
#2022-09-28|1336.79
#2022-09-29|1327.91
#2022-09-30|1313.16
#2022-10-03|1298.48
#2022-10-04|1312.16
#2022-10-05|1385.86
#2022-10-06|1389.61
#2022-10-07|1373.35
#2022-10-10|1326.29
#2022-10-11|1294.92
#2022-10-12|1295.41
#2022-10-13|1259.46
#2022-10-14|1280.88
#2022-10-17|1274.60
#2022-10-18|1295.52
#2022-10-19|1266.66
#2022-10-20|1237.68
#2022-10-21|1214.67
#2022-10-24|1165.98
#2022-10-25|1180.39
#2022-10-26|1188.97
#2022-10-27|1192.74
#2022-10-28|1162.36
#2022-10-31|1154.05
#2022-11-01|1201.71
#2022-11-02|1229.60
#2022-11-03|1190.32
#2022-11-04|1243.32
#2022-11-07|1271.70
#2022-11-08|1264.09
#2022-11-09|1256.17
#2022-11-10|1228.54
#2022-11-11|1309.66
#2022-11-14|1334.61
#2022-11-15|1374.50
#2022-11-16|1383.76
#2022-11-17|1348.85
#2022-11-18|1353.51
#2022-11-21|1330.68
#2022-11-22|1312.15
#2022-11-23|1313.20
#2022-11-24|1328.43
#2022-11-25|1311.48
#2022-11-28|1303.85
#2022-11-29|1357.99
#2022-11-30|1388.91
#2022-12-01|1402.17
#2022-12-02|1394.86
#2022-12-05|1440.25
#2022-12-06|1409.41
#2022-12-07|1384.69
#2022-12-08|1426.59
#2022-12-09|1445.20
#2022-12-12|1408.36
#2022-12-13|1403.70
#2022-12-14|1428.23
#2022-12-15|1415.50
#2022-12-16|1407.55
#2022-12-19|1415.42
#2022-12-20|1387.36
#2022-12-21|1407.17
#2022-12-22|1451.48
#2022-12-23|1438.54
#2022-12-26|1439.88
#2022-12-27|1445.67
#2022-12-28|1458.40
#2022-12-29|1434.82
#2022-12-30|1450.55
#2023-01-02|1448.25
#2023-01-03|1468.38
#2023-01-04|1496.59
#2023-01-05|1516.45
#2023-01-06|1510.75
#2023-01-09|1543.30
#2023-01-10|1543.07
#2023-01-11|1538.42
#2023-01-12|1544.64
#2023-01-13|1566.22
#2023-01-16|1557.39
#2023-01-17|1556.40
#2023-01-18|1579.43
#2023-01-19|1579.60
#2023-01-20|1601.54
#2023-01-23|1600.74
#2023-01-24|1600.30
#2023-01-25|1600.40
#2023-01-26|1638.67
#2023-01-27|1640.84
#2023-01-30|1602.16
#2023-01-31|1590.48
#2023-02-01|1608.11
#2023-02-02|1602.00
#2023-02-03|1612.08
#2023-02-06|1567.60
#2023-02-07|1569.81
#2023-02-08|1577.38
#2023-02-09|1590.89
#2023-02-10|1549.13
#2023-02-13|1555.87
#2023-02-14|1546.87
#2023-02-15|1526.48
#2023-02-16|1537.68
#2023-02-17|1519.78
#2023-02-20|1535.80
#2023-02-21|1512.06
#2023-02-22|1498.90
#2023-02-23|1512.35
#2023-02-24|1465.19
#2023-02-27|1460.39
#2023-02-28|1448.29
#2023-03-01|1505.13
#2023-03-02|1496.97
#2023-03-03|1515.03
#2023-03-06|1511.90
#2023-03-07|1502.61
#2023-03-08|1472.50
#2023-03-09|1452.73
#2023-03-10|1430.95
#2023-03-13|1448.96
#2023-03-14|1425.12
#2023-03-15|1442.89
#2023-03-16|1428.72
#2023-03-17|1427.54
#2023-03-20|1404.11
#2023-03-21|1440.69
#2023-03-22|1457.72
#2023-03-23|1482.43
#2023-03-24|1484.99
#2023-03-27|1463.17
#2023-03-28|1469.30
#2023-03-29|1480.85
#2023-03-30|1476.86
#2023-03-31|1482.56
#2023-04-03|1478.94
#2023-04-04|1466.77
#2023-04-05|1467.76
#2023-04-06|1462.30
#2023-04-07|1462.19
#2023-04-10|1467.42
#2023-04-11|1474.44
#2023-04-12|1476.62
#2023-04-13|1486.16
#2023-04-14|1500.61
#2023-04-17|1500.87
#2023-04-18|1478.59
#2023-04-19|1456.83
#2023-04-20|1458.70
#2023-04-21|1451.72
#2023-04-24|1448.66
#2023-04-25|1421.89
#2023-04-26|1426.85
#2023-04-27|1423.66
#2023-04-28|1438.31
#2023-05-01|1438.31
#2023-05-02|1428.92
#2023-05-03|1426.22
#2023-05-04|1435.34
#2023-05-05|1446.37
#2023-05-08|1452.16
#2023-05-09|1421.03
#2023-05-10|1416.58
#2023-05-11|1416.34
#2023-05-12|1411.81
#2023-05-15|1422.94
#2023-05-16|1425.70
#2023-05-17|1396.89
#2023-05-18|1405.06
#2023-05-19|1403.62
#2023-05-22|1413.28
#2023-05-23|1391.97
#2023-05-24|1377.91
#2023-05-25|1361.65
#2023-05-26|1361.13
#2023-05-29|1383.16
#2023-05-30|1380.81
#2023-05-31|1362.92
#2023-06-01|1362.45
#2023-06-02|1413.14
#2023-06-05|1409.28
#2023-06-06|1414.21
#2023-06-07|1439.10
#2023-06-08|1429.14
#2023-06-09|1440.18
#2023-06-12|1442.86
#2023-06-13|1457.85
#2023-06-14|1461.78
#2023-06-15|1502.88
#2023-06-16|1515.24
#2023-06-19|1491.51
#2023-06-20|1477.26
#2023-06-21|1446.34
#2023-06-22|1444.80
#2023-06-23|1430.35
#2023-06-26|1424.98
#2023-06-27|1453.66
#2023-06-28|1464.14
#2023-06-29|1443.67
#2023-06-30|1447.07
#2023-07-03|1463.22
#2023-07-04|1481.22
#2023-07-05|1462.60
#2023-07-06|1439.09
#2023-07-07|1419.30
#2023-07-10|1428.00
#2023-07-11|1451.48
#2023-07-12|1464.06
#2023-07-13|1489.49
#2023-07-14|1506.36
#2023-07-17|1503.84
#2023-07-18|1488.03
#2023-07-19|1478.36
#2023-07-20|1472.99
#2023-07-21|1468.95
#2023-07-24|1452.00
#2023-07-25|1498.14
#2023-07-26|1497.21
#2023-07-27|1513.40
#2023-07-28|1531.58
#2023-07-31|1548.41
#2023-08-01|1543.85
#2023-08-02|1514.15
#2023-08-03|1510.31
#2023-08-04|1527.85
#2023-08-07|1519.23
#2023-08-08|1494.56
#2023-08-09|1501.13
#2023-08-10|1505.63
#2023-08-11|1482.73
#2023-08-14|1463.26
#2023-08-15|1457.87
#2023-08-16|1442.56
#2023-08-17|1452.37
#2023-08-18|1421.84
#2023-08-21|1416.55
#2023-08-22|1423.38
#2023-08-23|1435.78
#2023-08-24|1463.75
#2023-08-25|1431.08
#2023-08-28|1440.19
#2023-08-29|1465.86
#2023-08-30|1473.85
#2023-08-31|1473.26
#2023-09-01|1477.08
#2023-09-04|1496.24
#2023-09-05|1484.69
#2023-09-06|1471.12
#2023-09-07|1462.49
#2023-09-08|1465.06
#2023-09-11|1479.88
#2023-09-12|1470.08
#2023-09-13|1465.71
#2023-09-14|1470.82
#2023-09-15|1477.68
#2023-09-18|1471.95
#2023-09-19|1473.13
#2023-09-20|1449.27
#2023-09-21|1431.11
#2023-09-22|1460.90
#2023-09-25|1441.59
#2023-09-26|1423.74
#2023-09-27|1424.83
#2023-09-28|1409.78
#2023-09-29|1450.48
#2023-10-02|1454.41
#2023-10-03|1422.60
#2023-10-04|1406.83
#2023-10-05|1416.76
#2023-10-06|1431.93
#2023-10-09|1440.07
#2023-10-10|1459.32
#2023-10-11|1476.20
#2023-10-12|1506.80
#2023-10-13|1477.94
#2023-10-16|1469.34
#2023-10-17|1477.13
#2023-10-18|1479.26
#2023-10-19|1461.53
#2023-10-20|1445.95
#2023-10-23|1439.51
#2023-10-24|1435.35
#2023-10-25|1447.73
#2023-10-26|1422.97
#2023-10-27|1454.49
#2023-10-30|1452.66
#2023-10-31|1438.38
#2023-11-01|1440.69
#2023-11-02|1456.33
#2023-11-03|1492.05
#2023-11-06|1507.89
#2023-11-07|1488.55
#2023-11-08|1492.31
#2023-11-09|1496.05
#2023-11-10|1482.25
#2023-11-13|1494.51
#2023-11-14|1474.08
#2023-11-15|1513.35
#2023-11-16|1495.31
#2023-11-17|1499.16
#2023-11-20|1521.48
#2023-11-21|1515.17
#2023-11-22|1520.22
#2023-11-23|1533.32
#2023-11-24|1506.33
#2023-11-27|1509.79
#2023-11-28|1517.31
#2023-11-29|1516.71
#2023-11-30|1524.43
#2023-12-01|1517.68
#2023-12-04|1495.59
#2023-12-05|1470.48
#2023-12-06|1493.26
#2023-12-07|1487.41
#2023-12-08|1488.43
#2023-12-11|1471.25
#2023-12-12|1478.67
#2023-12-13|1483.29
#2023-12-14|1483.55
#2023-12-15|1494.04
#2023-12-18|1488.63
#2023-12-19|1481.27
#2023-12-20|1476.85
#2023-12-21|1474.54
#2023-12-22|1381.74
#2023-12-25|1382.20
#2023-12-26|1389.34
#2023-12-27|1428.42
#2023-12-28|1458.01
#2023-12-29|1454.80
#2024-01-01|1451.89
#2024-01-02|1452.16
#2024-01-03|1447.08
#2024-01-04|1452.11
#2024-01-05|1448.45
#2024-01-08|1431.16
#2024-01-09|1429.90
#2024-01-10|1431.66
#2024-01-11|1445.76
#2024-01-12|1450.14
#2024-01-15|1452.76
#2024-01-16|1435.56
#2024-01-17|1392.89
#2024-01-18|1390.15
#2024-01-19|1394.52
#2024-01-22|1379.09
#2024-01-23|1400.27
#2024-01-24|1449.40
#2024-01-25|1476.16
#2024-01-26|1461.14
#2024-01-29|1482.04
#2024-01-30|1441.98
#2024-01-31|1439.07
#2024-02-01|1454.49
#2024-02-02|1458.14
#2024-02-05|1463.21
#2024-02-06|1502.09
#2024-02-07|1488.03
#2024-02-08|1487.87
#2024-02-09|1495.57
#2024-02-12|1493.94
#2024-02-13|1494.49
#2024-02-14|1517.53
#2024-02-15|1533.76
#2024-02-16|1565.79
#2024-02-19|1550.36
#2024-02-20|1548.24
#2024-02-21|1554.08
#2024-02-22|1563.44
#2024-02-23|1563.27
#2024-02-26|1554.61
#2024-02-27|1560.36
#2024-02-28|1552.17
#2024-02-29|1561.59
#2024-03-01|1570.62
#2024-03-04|1579.42
#2024-03-05|1553.30
#2024-03-06|1573.01
#2024-03-07|1552.66
#2024-03-08|1562.89
#2024-03-11|1571.80
#2024-03-12|1585.64
#2024-03-13|1578.15
#2024-03-14|1586.18
#2024-03-15|1574.68
#2024-03-18|1560.08
#2024-03-19|1548.79
#2024-03-20|1564.01
#2024-03-21|1590.91
#2024-03-22|1576.46
#2024-03-25|1566.55
#2024-03-26|1560.82
#2024-03-27|1565.11
#2024-03-28|1579.85
#2024-03-29|1579.22
#2024-04-01|1575.20
#2024-04-02|1568.18
#2024-04-03|1549.10
#2024-04-04|1552.87
#2024-04-05|1553.01
#2024-04-08|1559.11
#2024-04-09|1568.23
#2024-04-10|1582.82
#2024-04-11|1571.21
#2024-04-12|1553.37
#2024-04-15|1525.67
#2024-04-16|1503.07
#2024-04-17|1504.97
#2024-04-18|1521.23
#2024-04-19|1506.76
#2024-04-22|1528.98
#2024-04-23|1547.06
#2024-04-24|1567.29
#2024-04-25|1549.35
#2024-04-26|1581.75
#2024-04-29|1575.85
#2024-04-30|1582.56
#2024-05-01|1582.29
#2024-05-02|1590.32
#2024-05-03|1616.62
#2024-05-06|1614.57
#2024-05-07|1587.89
#2024-05-08|1579.52
#2024-05-09|1599.53
#2024-05-10|1614.29
#2024-05-13|1616.86
#2024-05-14|1635.37
#2024-05-15|1631.87
#2024-05-16|1633.16
#2024-05-17|1639.37
#2024-05-20|1646.32
#2024-05-21|1617.44
#2024-05-22|1611.48
#2024-05-23|1582.34
#2024-05-24|1574.75
#2024-05-27|1581.60
#2024-05-28|1583.57
#2024-05-29|1570.96
#2024-05-30|1564.34
#2024-05-31|1548.55
#2024-06-03|1570.15
#2024-06-04|1569.25
#2024-06-05|1590.38
#2024-06-06|1605.48
#2024-06-07|1617.85
#2024-06-10|1619.03
#2024-06-11|1610.01
#2024-06-12|1596.94
#2024-06-13|1603.62
#2024-06-14|1604.00
#2024-06-17|1601.60
#2024-06-18|1587.81
#2024-06-19|1591.45
#2024-06-20|1574.92
#2024-06-21|1554.28
#2024-06-24|1564.77
#2024-06-25|1571.40
#2024-06-26|1576.20
#2024-06-27|1560.52
#2024-06-28|1561.22
#2024-07-01|1558.25
#2024-07-02|1542.19
#2024-07-03|1547.47
#2024-07-04|1544.73
#2024-07-05|1539.40
#2024-07-08|1521.19
#2024-07-09|1522.49
#2024-07-10|1518.70
#2024-07-11|1530.16
#2024-07-12|1547.69
#2024-07-15|1540.86
#2024-07-16|1532.32
#2024-07-17|1543.11
#2024-07-18|1537.63
#2024-07-19|1511.28
#2024-07-22|1522.84
#2024-07-23|1520.46
#2024-07-24|1526.92
#2024-07-25|1522.47
#2024-07-26|1524.56
#2024-07-29|1511.72
#2024-07-30|1508.10
#2024-07-31|1537.28
#2024-08-01|1522.07
#2024-08-02|1493.71
#2024-08-05|1455.81
#2024-08-06|1452.19
#2024-08-07|1479.26
#2024-08-08|1468.91
#2024-08-09|1492.18
#2024-08-12|1495.27
#2024-08-13|1495.60
#2024-08-14|1479.13
#2024-08-15|1487.86
#2024-08-16|1500.36
#2024-08-19|1512.14
#2024-08-20|1515.79
#2024-08-21|1513.61
#2024-08-22|1531.04
#2024-08-23|1510.30
#2024-08-26|1516.29
#2024-08-27|1519.07
#2024-08-28|1510.92
#2024-08-29|1511.06
#2024-08-30|1526.41
#2024-09-02|1519.88
#2024-09-03|1517.96
#2024-09-04|1499.72
#2024-09-05|1510.27
#2024-09-06|1511.95
#2024-09-09|1493.95
#2024-09-10|1489.21
#2024-09-11|1485.88
#2024-09-12|1498.03
#2024-09-13|1505.10
#2024-09-16|1503.63
#2024-09-17|1509.44
#2024-09-18|1503.21
#2024-09-19|1537.83
#2024-09-20|1562.92
#2024-09-23|1567.16
#2024-09-24|1595.73
#2024-09-25|1603.17
#2024-09-26|1663.88
#2024-09-27|1711.26
#2024-09-30|1734.28
#2024-10-01|1725.04
#2024-10-02|1780.32
#2024-10-03|1739.71
#2024-10-04|1752.20
#2024-10-07|1753.61
#2024-10-08|1655.87
#2024-10-09|1645.19
#2024-10-10|1657.66
#2024-10-11|1655.95
#2024-10-14|1630.02
#2024-10-15|1592.01
#2024-10-16|1582.43
#2024-10-17|1538.19
#2024-10-18|1572.45
#2024-10-21|1555.74
#2024-10-22|1548.14
#2024-10-23|1541.22
#2024-10-24|1518.50
#2024-10-25|1518.37
#2024-10-28|1520.81
#2024-10-29|1523.85
#2024-10-30|1510.99
#2024-10-31|1502.48
#2024-11-01|1504.79
#2024-11-04|1500.97
#2024-11-05|1521.00
#2024-11-06|1500.14
#2024-11-07|1515.38
#2024-11-08|1502.08
#2024-11-11|1493.89
#2024-11-12|1466.87
#2024-11-13|1456.25
#2024-11-14|1442.57
#2024-11-15|1473.16
#2024-11-18|1478.20
#2024-11-19|1485.01
#2024-11-20|1485.76
#2024-11-21|1485.09
#2024-11-22|1485.50
#2024-11-25|1485.77
#2024-11-26|1473.71
#2024-11-27|1485.83
#2024-11-28|1457.98
#2024-11-29|1469.36
#2024-12-02|1486.76
#2024-12-03|1498.27
#2024-12-04|1501.33
#2024-12-05|1498.25
#2024-12-06|1513.99
#2024-12-09|1548.12
#2024-12-10|1543.76
#2024-12-11|1537.20
#2024-12-12|1550.12
#2024-12-13|1529.72
#2024-12-16|1520.59
#2024-12-17|1507.88
#2024-12-18|1514.00
#2024-12-19|1501.99
#2024-12-20|1493.19
#2024-12-23|1500.99
#2024-12-24|1504.37
#2024-12-25|1505.99
#2024-12-26|1503.39
#2024-12-27|1499.13
#2024-12-30|1482.37
#2024-12-31|1478.99
#2025-01-01|1480.43
#2025-01-02|1489.59
#2025-01-03|1480.71
#2025-01-06|1478.51
#2025-01-07|1484.92
#2025-01-08|1487.10
#2025-01-09|1491.34
#2025-01-10|1479.09
#2025-01-13|1459.29
#2025-01-14|1467.10
#2025-01-15|1479.17
#2025-01-16|1492.83
#2025-01-17|1486.34
#2025-01-20|1503.07
#2025-01-21|1504.25
#2025-01-22|1478.48
#2025-01-23|1481.82
#2025-01-24|1494.85
#2025-01-27|1491.49
#2025-01-28|1501.20
#2025-01-29|1510.62
#2025-01-30|1510.28
#2025-01-31|1518.45
#2025-02-03|1519.83
#2025-02-04|1531.05
#2025-02-05|1513.83
#2025-02-06|1518.65
#2025-02-07|1532.30
#2025-02-10|1529.30
#2025-02-11|1506.12
#2025-02-12|1514.33
#2025-02-13|1505.77
#2025-02-14|1517.86
#2025-02-17|1502.46
#2025-02-18|1513.24
#2025-02-19|1507.82
#2025-02-20|1497.29
#2025-02-21|1506.94
#2025-02-24|1507.97
#2025-02-25|1487.62
#2025-02-26|1507.46
#2025-02-27|1502.49
#2025-02-28|1465.15
#2025-03-03|1463.80
#2025-03-04|1465.46
#2025-03-05|1495.30
#2025-03-06|1518.65
#2025-03-07|1524.69
#2025-03-10|1503.04
#2025-03-11|1514.38
#2025-03-12|1506.71
#2025-03-13|1484.86
#2025-03-14|1508.39
#2025-03-17|1500.10
#2025-03-18|1531.45
#2025-03-19|1525.62
#2025-03-20|1516.53
#2025-03-21|1497.09
#2025-03-24|1509.06
#2025-03-25|1483.34
#2025-03-26|1492.55
#2025-03-27|1501.49
#2025-03-28|1485.99
#2025-03-31|1471.11
#2025-04-01|1490.31
#2025-04-02|1504.55
#2025-04-03|1485.56
#2025-04-04|1475.10
#2025-04-07|1327.67
#2025-04-08|1351.83
#2025-04-09|1353.29
#2025-04-10|1379.86
#2025-04-11|1410.03
#2025-04-14|1431.81
#2025-04-15|1454.59
#2025-04-16|1442.74
#2025-04-17|1467.48
#2025-04-18|1467.54
#2025-04-21|1475.33
#2025-04-22|1478.57
#2025-04-23|1497.01
#2025-04-24|1497.04
#2025-04-25|1492.99
#2025-04-28|1498.61
#2025-04-29|1504.76
#2025-04-30|1516.48
#2025-05-01|1516.23
#2025-05-02|1524.10
#2025-05-05|1535.14
#2025-05-06|1526.17
#2025-05-07|1519.73
#2025-05-08|1507.21
#2025-05-09|1510.82
#2025-05-12|1554.80
#2025-05-13|1537.40
#2025-05-14|1554.63
#2025-05-15|1563.12
#2025-05-16|1605.39
#2025-05-19|1597.31
#2025-05-20|1591.24
#2025-05-21|1607.27
#2025-05-22|1591.15
#2025-05-23|1600.34
#2025-05-26|1604.34
#2025-05-27|1607.56
#2025-05-28|1616.49
#2025-05-29|1641.36
#2025-05-30|1603.39
#2025-06-02|1596.18
#2025-06-03|1603.27
#2025-06-04|1613.13
#2025-06-05|1612.92
#2025-06-06|1617.88
#2025-06-09|1632.31
#2025-06-10|1633.70
#2025-06-11|1642.99
#2025-06-12|1631.42
#2025-06-13|1614.03
#2025-06-16|1620.93
#2025-06-17|1615.52
#2025-06-18|1612.32
#2025-06-19|1594.86
#2025-06-20|1601.24
#2025-06-23|1599.69
#2025-06-24|1636.69
#2025-06-25|1657.49
#2025-06-26|1663.05
#2025-06-27|1668.61
#2025-06-30|1675.18
#2025-07-01|1677.04
#2025-07-02|1677.53
#2025-07-03|1685.90
#2025-07-04|1687.05
#2025-07-07|1678.07
#2025-07-08|1676.84
#2025-07-09|1666.83
#2025-07-10|1655.33
#2025-07-11|1637.94
#2025-07-14|1637.12
#2025-07-15|1662.16
#2025-07-16|1658.22
#2025-07-17|1662.93
#2025-07-18|1672.64
#2025-07-21|1679.59
#2025-07-22|1674.26
#2025-07-23|1699.22
#2025-07-24|1683.08
#2025-07-25|1662.12
#2025-07-28|1655.84
#2025-07-29|1652.81
#2025-07-30|1647.45
#2025-07-31|1625.28
#2025-08-01|1613.07
#2025-08-04|1641.78
#2025-08-05|1656.90
#2025-08-06|1649.24
#2025-08-07|1657.70
#2025-08-08|1644.89
#2025-08-11|1643.03
#2025-08-12|1644.87
#2025-08-13|1676.95
#2025-08-14|1678.74
#2025-08-15|1669.22
#2025-08-18|1696.86
#2025-08-19|1704.73
#2025-08-20|1706.76
#2025-08-21|1711.58
#2025-08-22|1714.57
#2025-08-25|1751.86
#2025-08-26|1739.45
#2025-08-27|1721.15
#2025-08-28|1712.87
#2025-08-29|1715.03
#2025-09-01|1735.02
#2025-09-02|1731.53
#2025-09-03|1732.90
#2025-09-04|1728.17
#2025-09-05|1742.52
#2025-09-08|1775.32
#2025-09-09|1787.80
#2025-09-10|1787.85
#2025-09-11|1777.46
#2025-09-12|1790.15
#2025-09-15|1796.26
#2025-09-16|1814.34
#2025-09-17|1836.22
#2025-09-18|1817.03
#2025-09-19|1810.80
#2025-09-22|1794.22
#2025-09-23|1786.40
#2025-09-24|1784.51
#2025-09-25|1765.55
#2025-09-26|1739.64
#2025-09-29|1751.17
#2025-09-30|1767.08
#2025-10-01|1771.70
#2025-10-02|1783.13
#2025-10-03|1774.81
#2025-10-06|1761.19
#2025-10-07|1765.16
#2025-10-08|1777.97
#2025-10-09|1779.68
#2025-10-10|1771.00
#2025-10-13|1754.47
#2025-10-14|1725.62
#2025-10-15|1757.82
#2025-10-16|1779.33
#2025-10-17|1752.64
#2025-10-20|1779.79
#2025-10-21|1793.18
#2025-10-22|1774.49
#2025-10-23|1770.13
#2025-10-24|1772.33
#2025-10-27|1772.22
#2025-10-28|1742.89
#2025-10-29|1740.13
#2025-10-30|1718.43
#2025-10-31|1711.91
#2025-11-03|1711.52
#2025-11-04|1695.15
#2025-11-05|1697.51
#2025-11-06|1699.92
#2025-11-07|1691.23
#2025-11-10|1703.99
#2025-11-11|1707.73
#2025-11-12|1724.07
#2025-11-13|1727.95
#2025-11-14|1711.41
#2025-11-17|1712.86
#2025-11-18|1689.30
#2025-11-19|1697.21
#2025-11-20|1695.84
#2025-11-21|1663.00
#2025-11-24|1698.37
#2025-11-25|1695.82
#2025-11-26|1711.04
#2025-11-27|1710.86
#2025-11-28|1704.50
#2025-12-01|1726.43
#2025-12-02|1729.94
#2025-12-03|1704.85
#2025-12-04|1702.47
#2025-12-05|1702.09
#2025-12-08|1680.98
#2025-12-09|1667.06
#2025-12-10|1660.98
#2025-12-11|1656.96
#2025-12-12|1687.66
#2025-12-15|1683.48
#2025-12-16|1659.76
#2025-12-17|1666.31
#2025-12-18|1666.07
#2025-12-19|1682.17
#2025-12-22|1684.02
#2025-12-23|1679.17
#2025-12-24|1671.40
#2025-12-25|1671.41
#2025-12-26|1669.10
#2025-12-29|1659.03
#2025-12-30|1670.88
#2025-12-31|1658.53
#2026-01-01|1661.41
#2026-01-02|1697.36
#2026-01-05|1683.37
#2026-01-06|1703.51
#2026-01-07|1702.82
#2026-01-08|1690.21
#2026-01-09|1686.50
#2026-01-12|1696.24
#2026-01-13|1689.06
#2026-01-14|1689.67
#2026-01-15|1680.26
#2026-01-16|1676.57
#2026-01-19|1673.96
#2026-01-20|1664.77
#2026-01-21|1636.70
#2026-01-22|1633.48
#2026-01-23|1623.11
#2026-01-26|1625.50
#2026-01-27|1624.79
#2026-01-28|1638.25
#2026-01-29|1635.61
#2026-01-30|1624.52
#2026-02-02|1600.42
#2026-02-03|1636.97
#2026-02-04|1638.44
#2026-02-05|1644.62
#2026-02-06|1629.04
#2026-02-09|1654.70
#2026-02-10|1665.62
#2026-02-11|1675.32
#2026-02-12|1661.23
#2026-02-13|1648.47
#2026-02-16|1656.61
#2026-02-17|1658.70
#2026-02-18|1659.22
#2026-02-19|1649.23
#2026-02-20|1632.01
#2026-02-23|1657.14
#2026-02-24|1633.09
#2026-02-25|1637.97
#2026-02-26|1620.10
#2026-02-27|1623.87
#2026-03-02|1589.87
#2026-03-03|1574.62
#2026-03-04|1552.88
#2026-03-05|1558.48
#2026-03-06|1577.85
#2026-03-09|1536.65
#2026-03-10|1567.62
#2026-03-11|1548.43
#2026-03-12|1531.83
#2026-03-13|1508.37
#2026-03-16|1527.26
#2026-03-17|1538.33
#2026-03-18|1554.26
#2026-03-19|1514.02
#2026-03-20|1511.44
#2026-03-23|1456.34
#2026-03-24|1486.88
#2026-03-25|1494.20
#2026-03-26|1473.38
#2026-03-27|1460.13
#2026-03-30|1431.16
#2026-03-31|1430.97
#2026-04-01|1469.66
#2026-04-02|1470.53